IsoEnergy Ltd. (TSX:ISO)
Canada
· Delayed Price · Currency is CAD 9.10
+0.04 (0.44%)
May 9, 2025, 4:00 PM EDT
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.58 | 9.58 | 9.18 | 9.28 | - | 1.98% | 45,005 |
| May 9, 2025 | 9.31 | 9.31 | 8.93 | 9.10 | - | 0.44% | 48,360 |
| May 8, 2025 | 9.27 | 9.55 | 8.95 | 9.06 | - | -0.55% | 64,606 |
| May 7, 2025 | 8.88 | 9.27 | 8.76 | 9.11 | - | 2.36% | 66,422 |
| May 6, 2025 | 8.23 | 8.94 | 8.23 | 8.90 | - | 4.46% | 69,225 |
| May 5, 2025 | 8.95 | 8.95 | 8.45 | 8.52 | - | -4.27% | 106,364 |
| May 2, 2025 | 8.60 | 9.09 | 8.55 | 8.90 | - | 6.08% | 56,870 |
| May 1, 2025 | 8.49 | 8.79 | 8.39 | 8.39 | - | 0.36% | 107,372 |
| Apr 30, 2025 | 8.50 | 8.50 | 8.00 | 8.36 | - | -2.56% | 62,580 |
| Apr 29, 2025 | 8.73 | 9.03 | 8.48 | 8.58 | - | -1.83% | 83,103 |
| Apr 28, 2025 | 8.30 | 8.81 | 8.30 | 8.74 | - | 4.05% | 124,170 |
| Apr 25, 2025 | 8.53 | 8.53 | 8.25 | 8.40 | - | -0.71% | 54,270 |
| Apr 24, 2025 | 7.90 | 8.68 | 7.90 | 8.46 | - | 6.55% | 86,363 |
| Apr 23, 2025 | 7.65 | 8.12 | 7.64 | 7.94 | - | 8.77% | 111,114 |
| Apr 22, 2025 | 7.00 | 7.33 | 7.00 | 7.30 | - | 5.19% | 89,318 |
| Apr 21, 2025 | 8.15 | 8.15 | 6.79 | 6.94 | - | -14.85% | 199,387 |
| Apr 17, 2025 | 8.02 | 8.25 | 7.97 | 8.15 | - | 1.24% | 56,975 |
| Apr 16, 2025 | 7.59 | 8.24 | 7.59 | 8.05 | - | 5.50% | 85,235 |
| Apr 15, 2025 | 7.80 | 7.87 | 7.58 | 7.63 | - | -1.29% | 38,643 |
| Apr 14, 2025 | 8.07 | 8.08 | 7.72 | 7.73 | - | -3.74% | 71,040 |
| Apr 11, 2025 | 7.51 | 8.06 | 7.44 | 8.03 | - | 6.92% | 93,130 |
| Apr 10, 2025 | 7.79 | 7.79 | 7.36 | 7.51 | - | -4.57% | 77,745 |
| Apr 9, 2025 | 6.90 | 7.98 | 6.90 | 7.87 | - | 10.38% | 73,178 |
| Apr 8, 2025 | 7.57 | 7.93 | 7.04 | 7.13 | - | -4.04% | 143,991 |
| Apr 7, 2025 | 6.85 | 7.74 | 6.82 | 7.43 | - | -0.67% | 60,489 |
| Apr 4, 2025 | 8.08 | 8.15 | 7.28 | 7.48 | - | -10.31% | 95,845 |
| Apr 3, 2025 | 8.54 | 8.70 | 8.32 | 8.34 | - | -6.92% | 75,524 |
| Apr 2, 2025 | 9.43 | 9.44 | 8.85 | 8.96 | - | -4.78% | 95,038 |
| Apr 1, 2025 | 9.20 | 9.48 | 8.78 | 9.41 | - | -2.18% | 134,051 |
| Mar 31, 2025 | 8.43 | 10.00 | 8.27 | 9.62 | - | 11.47% | 1,319,940 |
| Mar 28, 2025 | 8.72 | 8.89 | 8.59 | 8.63 | - | -0.46% | 123,492 |
| Mar 27, 2025 | 8.99 | 9.08 | 8.64 | 8.67 | - | -3.88% | 136,162 |
| Mar 26, 2025 | 9.39 | 9.53 | 8.99 | 9.02 | - | -7.77% | 152,674 |
| Mar 25, 2025 | 10.45 | 10.45 | 9.32 | 9.78 | - | -2.69% | 129,333 |
| Mar 24, 2025 | 10.99 | 10.99 | 9.65 | 10.05 | - | -5.19% | 117,315 |
| Mar 21, 2025 | 10.36 | 10.92 | 9.80 | 10.60 | - | 3.11% | 201,412 |
| Mar 20, 2025 | 9.36 | 10.28 | 9.28 | 10.28 | - | 7.53% | 143,153 |
| Mar 19, 2025 | 9.16 | 9.60 | 8.68 | 9.56 | - | 4.82% | 101,544 |
| Mar 18, 2025 | 8.72 | 9.20 | 8.40 | 9.12 | - | 5.56% | 87,798 |
| Mar 17, 2025 | 8.36 | 8.68 | 8.12 | 8.64 | - | 4.35% | 78,664 |
| Mar 14, 2025 | 8.16 | 8.28 | 8.12 | 8.28 | - | 2.99% | 57,237 |
| Mar 13, 2025 | 8.08 | 8.22 | 7.98 | 8.04 | - | -0.50% | 56,457 |
| Mar 12, 2025 | 8.40 | 8.40 | 7.92 | 8.08 | - | -2.42% | 74,489 |
| Mar 11, 2025 | 7.88 | 8.44 | 7.60 | 8.28 | - | 4.02% | 102,990 |
| Mar 10, 2025 | 8.28 | 8.32 | 7.72 | 7.96 | - | -4.78% | 79,563 |
| Mar 7, 2025 | 8.68 | 8.68 | 8.24 | 8.36 | - | -5.00% | 63,839 |
| Mar 6, 2025 | 8.56 | 8.96 | 8.14 | 8.80 | - | 0.46% | 95,369 |
| Mar 5, 2025 | 8.40 | 8.80 | 8.40 | 8.76 | - | 4.78% | 66,865 |
| Mar 4, 2025 | 8.32 | 8.52 | 8.00 | 8.36 | - | - | 154,153 |
| Mar 3, 2025 | 9.28 | 9.32 | 8.20 | 8.36 | - | -7.11% | 103,487 |