Izotropic Corporation (CSE:IZO)
Canada · Delayed Price · Currency is CAD 0.2250
+0.0350 (18.42%)
Sep 18, 2026, 9:30 AM EST
Izotropic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 18.42% | 5,000 |
| Sep 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 7,505 |
| Sep 16, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 27,595 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 34,360 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 1,250 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 14,887 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 24,500 |
| Sep 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 26,972 |
| Sep 4, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 33,000 |
| Sep 3, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 15,017 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 5,704 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.51% | 11,650 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 51,150 |
| Aug 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 17,750 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 9,000 |
| Aug 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 4,500 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 2,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,500 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 8,032 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,000 |
| Aug 17, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | -2.04% | 64,632 |
| Aug 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 45,500 |
| Aug 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 38,069 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 4,700 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,523 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 61,200 |
| Aug 7, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 4,402 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 4,500 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 771 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,600 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 7,003 |
| Jul 29, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 8,956 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,700 |
| Jul 27, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 4,500 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 5,578 |
| Jul 22, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 5,092 |
| Jul 21, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 38,578 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,000 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.04% | 10,300 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 165,562 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,518 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,406 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 15,684 |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 6,893 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 4,586 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 33,500 |
| Jul 7, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 47,162 |
| Jul 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 18,983 |
| Jul 2, 2026 | 0.26 | 0.30 | 0.24 | 0.28 | 0.28 | 16.67% | 224,625 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 6,155 |