Izotropic Corporation (CSE:IZO)
Canada · Delayed Price · Currency is CAD 0.1400
-0.0050 (-3.45%)
Oct 29, 2026, 4:48 PM EDT
Izotropic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 6,000 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 4,530 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 22,000 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 38,920 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 34,000 |
| Oct 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 103,501 |
| Oct 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 44,500 |
| Oct 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 26,490 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -11.11% | 63,096 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 10,000 |
| Oct 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.43% | 1,971 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -22.22% | 65,200 |
| Oct 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 11,000 |
| Oct 6, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.94% | 18,000 |
| Oct 5, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.82% | 9,600 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 64,000 |
| Sep 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 69,000 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 6,800 |
| Sep 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 17,750 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.18 | 0.19 | 0.19 | -5.00% | 129,086 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 2,501 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 800 |
| Sep 21, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -15.56% | 26,349 |
| 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 |