Skip to main content
Izotropic Corporation (CSE:IZO)
Canada flag Canada · Delayed Price · Currency is CAD
0.215
-0.005 (-2.27%)
Mar 9, 2026, 11:57 AM EST

Izotropic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.220.220.210.22--2.27%13,143
Mar 6, 20260.230.230.220.220.22-2.22%7,200
Mar 5, 20260.230.230.230.230.23-6.25%2,300
Mar 4, 20260.230.240.230.240.24-11,331
Mar 2, 20260.240.240.240.240.244.35%4,225
Feb 27, 20260.240.240.230.230.23-6.12%12,261
Feb 26, 20260.240.250.230.250.254.26%56,220
Feb 25, 20260.230.240.230.240.242.17%25,725
Feb 24, 20260.220.230.220.230.239.52%29,300
Feb 23, 20260.220.220.210.210.21-2.33%48,500
Feb 20, 20260.230.230.220.220.22-6.52%7,000
Feb 19, 20260.250.250.230.230.23-6.12%16,618
Feb 18, 20260.200.250.200.250.2522.50%78,090
Feb 17, 20260.210.210.200.200.20-6.98%60,132
Feb 13, 20260.220.220.220.220.22-4,850
Feb 12, 20260.220.220.220.220.22-6.52%60,723
Feb 10, 20260.220.230.220.230.23-1,270
Feb 9, 20260.230.230.220.230.234.55%22,600
Feb 6, 20260.210.220.200.220.2215.79%29,321
Feb 5, 20260.220.220.190.190.19-19.15%83,517
Feb 4, 20260.240.240.230.240.242.17%7,800
Feb 3, 20260.240.240.230.230.23-4.17%150,584
Feb 2, 20260.240.260.240.240.24-4.00%113,500
Jan 30, 20260.240.250.240.250.256.38%2,718
Jan 29, 20260.240.250.240.240.24-6.00%4,500
Jan 28, 20260.230.250.230.250.258.70%73,100
Jan 27, 20260.240.250.230.230.23-6.12%19,387
Jan 26, 20260.260.260.240.250.25-2.00%47,850
Jan 23, 20260.270.270.250.250.25-5.66%23,400
Jan 22, 20260.260.270.260.270.271.92%24,613
Jan 21, 20260.250.270.250.260.26-144,669
Jan 20, 20260.270.270.250.260.26-167,333
Jan 19, 20260.260.260.250.260.26-7.14%184,149
Jan 16, 20260.280.280.270.280.281.82%9,700
Jan 15, 20260.290.290.260.280.28-5.17%14,614
Jan 14, 20260.290.300.290.290.29-3.33%29,000
Jan 13, 20260.290.300.290.300.305.26%5,703
Jan 12, 20260.300.300.270.290.29-3.39%14,076
Jan 9, 20260.270.300.270.300.303.51%12,591
Jan 8, 20260.290.290.290.290.29-3.39%14,530
Jan 7, 20260.290.300.290.300.30-4.84%22,950
Jan 6, 20260.320.330.310.310.316.90%109,500
Jan 2, 20260.290.300.290.290.293.57%9,339
Dec 31, 20250.260.280.260.280.28-1.75%17,000
Dec 30, 20250.280.290.270.290.293.64%75,650
Dec 29, 20250.290.290.280.280.28-3.51%12,628
Dec 24, 20250.280.290.270.290.29-11,916
Dec 23, 20250.290.290.280.290.295.56%7,500
Dec 22, 20250.290.290.270.270.27-3.57%36,600
Dec 19, 20250.290.300.280.280.28-29,100
Dec 18, 20250.300.300.280.280.28-5.08%12,116
Dec 17, 20250.300.320.300.300.30-13,586
Dec 16, 20250.290.300.290.300.303.51%8,000
Dec 15, 20250.310.310.290.290.29-10.94%12,931
Dec 11, 20250.310.320.310.320.324.92%41,308
Dec 10, 20250.310.310.310.310.31-8,000
Dec 9, 20250.310.310.300.310.311.67%12,000
Dec 8, 20250.310.310.300.300.30-1.64%9,000
Dec 5, 20250.320.320.310.310.31-6,000
Dec 4, 20250.320.320.290.310.31-4.69%29,233
Dec 3, 20250.340.340.320.320.32-11.11%10,125
Dec 2, 20250.340.360.330.360.364.35%74,100
Dec 1, 20250.340.360.330.350.354.55%58,574
Nov 28, 20250.300.330.300.330.3313.79%5,210
Nov 27, 20250.290.310.270.290.29-3.33%67,966
Nov 26, 20250.340.340.290.300.30-3.23%85,004
Nov 25, 20250.320.320.310.310.31-8.82%19,121
Nov 24, 20250.320.340.320.340.34-69,798
Nov 21, 20250.310.340.310.340.341.49%10,500
Nov 20, 20250.350.350.300.340.34-4.29%37,600
Nov 19, 20250.350.360.350.350.35-2.78%25,000
Nov 18, 20250.360.360.360.360.362.86%11,024
Nov 17, 20250.370.370.350.350.35-9.09%16,218
Nov 14, 20250.370.390.370.390.396.94%7,701
Nov 13, 20250.390.400.360.360.36-10.00%64,365
Nov 12, 20250.390.400.390.400.40-7,200
Nov 11, 20250.410.410.380.400.40-4.76%56,480
Nov 10, 20250.400.430.400.420.421.20%26,322
Nov 7, 20250.410.420.400.420.421.22%21,500
Nov 6, 20250.410.410.400.410.41-4.65%23,150
Nov 5, 20250.460.460.400.430.43-51,515
Nov 4, 20250.470.470.430.430.43-8.51%12,291
Nov 3, 20250.470.470.470.470.474.44%32,300
Oct 31, 20250.450.450.440.450.45-1.10%34,318
Oct 30, 20250.470.470.460.460.46-3.19%11,345
Oct 29, 20250.460.470.460.470.474.44%37,815
Oct 28, 20250.490.490.450.450.45-7.22%25,728
Oct 27, 20250.460.490.460.490.49-69,002
Oct 24, 20250.470.490.470.490.498.99%50,996
Oct 23, 20250.390.490.390.450.4515.58%254,804
Oct 22, 20250.360.390.360.390.391.32%79,464
Oct 21, 20250.380.380.360.380.38-106,456
Oct 20, 20250.400.410.360.380.384.11%31,638
Oct 17, 20250.360.370.360.370.37-1.35%5,500
Oct 16, 20250.390.390.370.370.371.37%4,600
Oct 15, 20250.380.380.360.370.37-3.95%9,562
Oct 14, 20250.400.400.360.380.38-5.00%60,603
Oct 10, 20250.380.400.350.400.405.26%50,682
Oct 9, 20250.390.390.360.380.38-22,675
Oct 8, 20250.380.380.380.380.382.70%4,200