Izotropic Corporation (CSE:IZO)
Canada · Delayed Price · Currency is CAD 0.2400
+0.0100 (4.35%)
Aug 27, 2026, 9:45 AM EST
Izotropic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 30,100 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 6,214 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 24,500 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,300 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 46,500 |
| Jun 22, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 32,140 |
| Jun 19, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 83,990 |
| Jun 18, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 5,000 |
| Jun 17, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 38,600 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 39,859 |
| Jun 15, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -9.62% | 49,331 |
| Jun 12, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 56,600 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,000 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -10.71% | 75,785 |