Izotropic Corporation (CSE:IZO)
Canada · Delayed Price · Currency is CAD 0.3300
-0.0150 (-4.35%)
Aug 8, 2025, 3:58 PM EDT
Izotropic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -4.35% | 34,192 |
| Aug 7, 2025 | 0.30 | 0.36 | 0.30 | 0.35 | - | 15.00% | 150,915 |
| Aug 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.14% | 84,335 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.82% | 78,216 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 3.77% | 9,500 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.92% | 11,250 |
| Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 6.12% | 24,400 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 40,500 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 30,075 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 13,000 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 585 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 37,400 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | - | 48,000 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 2,500 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | - | -9.43% | 113,054 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.64% | 27,400 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.77% | 6,774 |
| Jul 15, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | - | 26,000 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.92% | 4,500 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 17,846 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | 3.85% | 25,275 |
| Jul 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 6,975 |
| Jul 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 6.12% | 7,000 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | -5.77% | 12,000 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 2, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 13.04% | 4,531 |
| Jun 30, 2025 | 0.26 | 0.27 | 0.23 | 0.23 | - | - | 55,278 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | 6.98% | 46,975 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -2.27% | 21,638 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | - | 33,738 |
| Jun 24, 2025 | 0.26 | 0.27 | 0.22 | 0.22 | - | -4.35% | 49,987 |
| Jun 23, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | - | -6.12% | 6,807 |
| Jun 20, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | - | 2.08% | 19,015 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -5.88% | 18,150 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -7.27% | 149,111 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.77% | 32,400 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.64% | 27,800 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.79% | 59,233 |
| Jun 12, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -12.50% | 30,850 |
| Jun 11, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | - | -3.03% | 27,334 |
| Jun 10, 2025 | 0.29 | 0.33 | 0.28 | 0.33 | - | 22.22% | 75,446 |
| Jun 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 8,000 |
| Jun 6, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 41,000 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | - | -3.57% | 134,346 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -6.67% | 23,000 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 2,000 |
| Jun 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -6.15% | 5,350 |
| May 30, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | - | 12.07% | 24,900 |
| May 29, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | - | 51,774 |