Skip to main content
Izotropic Corporation (CSE:IZO)
Canada flag Canada · Delayed Price · Currency is CAD
0.305
0.00 (0.00%)
Dec 5, 2025, 1:23 PM EST

Izotropic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.320.320.310.31-1.64%5,500
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
Oct 7, 20250.370.370.370.370.371.37%31,884
Oct 6, 20250.370.380.370.370.37-3.95%46,677
Oct 3, 20250.400.400.380.380.381.33%8,000
Oct 2, 20250.380.380.380.380.38-5.06%7,905
Oct 1, 20250.400.400.390.400.40-1.25%7,616
Sep 30, 20250.400.400.390.400.40-12,725
Sep 29, 20250.400.420.400.400.40-61,500
Sep 26, 20250.410.410.400.400.40-17,246
Sep 25, 20250.390.400.370.400.403.90%60,726
Sep 24, 20250.400.400.370.390.39-3.75%63,470
Sep 23, 20250.400.410.400.400.40-4.76%36,002
Sep 22, 20250.400.420.390.420.42-1.18%15,000
Sep 19, 20250.440.440.380.430.43-1.16%108,842
Sep 18, 20250.420.440.420.430.433.61%135,080
Sep 17, 20250.430.430.410.420.42-1.19%146,837
Sep 16, 20250.370.430.370.420.4216.67%152,255
Sep 15, 20250.350.370.340.360.367.46%42,233
Sep 12, 20250.340.340.330.340.341.52%43,664
Sep 11, 20250.330.330.320.330.331.54%35,952
Sep 10, 20250.310.330.310.330.334.84%19,167
Sep 9, 20250.320.320.310.310.311.64%34,500
Sep 8, 20250.320.320.300.310.31-4.69%28,250
Sep 5, 20250.320.330.320.320.321.59%26,495
Sep 4, 20250.320.320.310.320.32-3.08%50,508
Sep 3, 20250.280.330.280.330.3312.07%46,054
Sep 2, 20250.300.300.290.290.29-3.33%23,004
Aug 29, 20250.300.300.280.300.30-33,735
Aug 28, 20250.300.300.290.300.307.14%105,900
Aug 27, 20250.300.300.280.280.28-5.08%42,782
Aug 26, 20250.310.320.300.300.30-4.84%106,682
Aug 25, 20250.310.330.310.310.31-1.59%56,300
Aug 22, 20250.290.320.290.320.3210.53%81,412
Aug 21, 20250.300.300.280.290.29-3.39%28,700
Aug 20, 20250.310.320.300.300.30-3.28%50,030
Aug 19, 20250.300.310.300.310.318.93%25,144
Aug 18, 20250.300.300.280.280.28-5.08%9,200
Aug 15, 20250.300.300.290.300.307.27%22,000
Aug 14, 20250.280.300.280.280.28-8.33%10,163
Aug 13, 20250.310.310.290.300.30-1.64%51,650
Aug 12, 20250.310.310.310.310.31-3.17%12,000
Aug 11, 20250.330.330.300.320.32-4.55%39,000
Aug 8, 20250.340.340.330.330.33-4.35%34,192
Aug 7, 20250.300.360.300.350.3515.00%150,915
Aug 6, 20250.280.300.280.300.307.14%84,335
Aug 5, 20250.270.280.270.280.281.82%78,216
Aug 1, 20250.280.280.270.280.283.77%9,500
Jul 31, 20250.260.270.260.270.271.92%11,250
Jul 30, 20250.250.260.250.260.266.12%24,400
Jul 29, 20250.250.250.250.250.25-40,500
Jul 28, 20250.260.260.250.250.25-30,075
Jul 25, 20250.250.250.250.250.25-13,000
Jul 24, 20250.250.250.250.250.25-2.00%585
Jul 23, 20250.250.250.250.250.254.17%37,400
Jul 22, 20250.270.270.240.240.24-48,000
Jul 21, 20250.240.240.240.240.24-2,500
Jul 18, 20250.260.260.220.240.24-9.43%113,054
Jul 17, 20250.280.280.270.270.27-3.64%27,400
Jul 16, 20250.280.280.280.280.283.77%6,774