Izotropic Corporation (CSE:IZO)
Canada
· Delayed Price · Currency is CAD 0.2600
-0.0350 (-11.86%)
May 13, 2025, 1:43 PM EDT
Izotropic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.36% | 21,500 |
| May 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 16.67% | 32,600 |
| May 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 7,575 |
| May 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 4,000 |
| May 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 7,700 |
| May 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6.82% | 10,000 |
| May 2, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -4.35% | 10,850 |
| May 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 700 |
| Apr 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 9.09% | 1,175 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 10,000 |
| Apr 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -8.51% | 38,255 |
| Apr 25, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | - | 4.44% | 31,005 |
| Apr 24, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | - | -8.16% | 57,300 |
| Apr 23, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | - | -18.33% | 38,100 |
| Apr 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | 9.09% | 15,000 |
| Apr 11, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | - | 14.58% | 19,330 |
| Apr 10, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | -2.04% | 5,843 |
| Apr 9, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 19.51% | 4,300 |
| Apr 8, 2025 | 0.27 | 0.27 | 0.21 | 0.21 | - | -14.58% | 19,019 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | - | -22.58% | 92,090 |
| Apr 4, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | -3.13% | 27,000 |
| Apr 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 3.23% | 17,725 |
| Apr 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Apr 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.33% | 12,056 |
| Mar 31, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -11.76% | 23,555 |
| Mar 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Mar 27, 2025 | 0.35 | 0.35 | 0.30 | 0.34 | - | -2.86% | 45,500 |
| Mar 26, 2025 | 0.34 | 0.35 | 0.31 | 0.35 | - | -5.41% | 52,970 |
| Mar 25, 2025 | 0.37 | 0.38 | 0.34 | 0.37 | - | -2.63% | 127,158 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.34 | 0.38 | - | -5.00% | 67,950 |
| Mar 21, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | - | 2.56% | 31,782 |
| Mar 20, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -4.88% | 4,100 |
| Mar 19, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | - | - | 64,300 |
| Mar 18, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | - | 2.50% | 31,979 |
| Mar 17, 2025 | 0.43 | 0.43 | 0.38 | 0.40 | - | -9.09% | 53,993 |
| Mar 14, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | - | - | 135,009 |
| Mar 13, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | - | 12.82% | 301,833 |
| Mar 12, 2025 | 0.36 | 0.39 | 0.35 | 0.39 | - | 8.33% | 42,666 |
| Mar 11, 2025 | 0.39 | 0.40 | 0.35 | 0.36 | - | -4.00% | 71,771 |
| Mar 10, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | - | 4.17% | 161,472 |
| Mar 7, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | - | 2.86% | 13,000 |
| Mar 6, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | - | 2.94% | 21,828 |
| Mar 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.03% | 4,317 |
| Mar 4, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | -2.94% | 52,450 |
| Mar 3, 2025 | 0.35 | 0.37 | 0.32 | 0.34 | - | -2.86% | 79,250 |