Izotropic Corporation (CSE:IZO)
Canada
· Delayed Price · Currency is CAD 0.330
+0.020 (6.45%)
Apr 28, 2026, 3:59 PM EST
Izotropic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 13,500 |
| Apr 27, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 172,686 |
| Apr 24, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 23,550 |
| Apr 23, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 148,751 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 4,675 |
| Apr 21, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 8.00% | 226,500 |
| Apr 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 103,665 |
| Apr 17, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 92,015 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 4,020 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 10,400 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 8,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 995 |
| Apr 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 18,015 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 500 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 5,000 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 7,985 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 9,150 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 2,000 |
| Apr 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 33,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 31,492 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 8,510 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,093 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 5,500 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12,812 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 90,500 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 14,700 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 27,000 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 44,000 |
| Mar 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 17,500 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,017 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 3,100 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,501 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 6,617 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 2,011 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 13,143 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 7,200 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 2,300 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 11,331 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 4,225 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 12,261 |
| Feb 26, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 56,220 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 25,725 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 29,300 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 48,500 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 7,000 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 16,618 |
| Feb 18, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 22.50% | 78,090 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 60,132 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,850 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 60,723 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,270 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 22,600 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 15.79% | 29,321 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -19.15% | 83,517 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 7,800 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 150,584 |
| Feb 2, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 113,500 |
| Jan 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 2,718 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 4,500 |
| Jan 28, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 73,100 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 19,387 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 47,850 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 23,400 |
| Jan 22, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 24,613 |
| Jan 21, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 144,669 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 167,333 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -7.14% | 184,149 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 9,700 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -5.17% | 14,614 |
| Jan 14, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 29,000 |
| Jan 13, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 5,703 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.39% | 14,076 |
| Jan 9, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 12,591 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 14,530 |
| Jan 7, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 22,950 |
| Jan 6, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | 6.90% | 109,500 |
| Jan 2, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 9,339 |
| Dec 31, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.75% | 17,000 |
| Dec 30, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 75,650 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 12,628 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 11,916 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 7,500 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 36,600 |
| Dec 19, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 29,100 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 12,116 |
| Dec 17, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 13,586 |
| Dec 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 8,000 |
| Dec 15, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -10.94% | 12,931 |
| Dec 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 41,308 |
| Dec 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 8,000 |
| Dec 9, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 12,000 |
| Dec 8, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 9,000 |
| Dec 5, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 6,000 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -4.69% | 29,233 |
| Dec 3, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -11.11% | 10,125 |
| Dec 2, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 4.35% | 74,100 |
| Dec 1, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 4.55% | 58,574 |
| Nov 28, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 13.79% | 5,210 |
| Nov 27, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | -3.33% | 67,966 |