IsoEnergy Ltd. (TSX:ISO)
Canada
· Delayed Price · Currency is CAD 10.76
+0.21 (1.99%)
Aug 15, 2025, 4:00 PM EDT
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.63 | 10.78 | 10.35 | 10.76 | - | 1.99% | 63,959 |
| Aug 14, 2025 | 10.40 | 10.65 | 10.15 | 10.55 | - | 0.19% | 67,706 |
| Aug 13, 2025 | 10.18 | 10.56 | 9.99 | 10.53 | - | 3.54% | 204,629 |
| Aug 12, 2025 | 9.86 | 10.23 | 9.81 | 10.17 | - | 4.52% | 152,140 |
| Aug 11, 2025 | 9.87 | 10.05 | 9.68 | 9.73 | - | -0.51% | 142,397 |
| Aug 8, 2025 | 10.21 | 10.29 | 9.58 | 9.78 | - | -3.74% | 142,732 |
| Aug 7, 2025 | 9.34 | 10.25 | 9.32 | 10.16 | - | 9.01% | 263,849 |
| Aug 6, 2025 | 9.07 | 9.44 | 9.01 | 9.32 | - | 2.87% | 206,602 |
| Aug 5, 2025 | 8.99 | 9.20 | 8.82 | 9.06 | - | 4.50% | 121,464 |
| Aug 1, 2025 | 8.89 | 8.89 | 8.24 | 8.67 | - | -1.14% | 127,320 |
| Jul 31, 2025 | 9.00 | 9.30 | 8.77 | 8.77 | - | -2.99% | 516,569 |
| Jul 30, 2025 | 9.31 | 9.57 | 8.99 | 9.04 | - | -2.59% | 145,637 |
| Jul 29, 2025 | 9.85 | 9.90 | 9.25 | 9.28 | - | -6.83% | 167,425 |
| Jul 28, 2025 | 10.14 | 10.14 | 9.87 | 9.96 | - | -1.97% | 52,470 |
| Jul 25, 2025 | 10.49 | 10.54 | 9.91 | 10.16 | - | -2.59% | 168,761 |
| Jul 24, 2025 | 9.90 | 10.44 | 9.90 | 10.43 | - | 5.46% | 128,924 |
| Jul 23, 2025 | 9.81 | 9.95 | 9.63 | 9.89 | - | 1.75% | 188,270 |
| Jul 22, 2025 | 9.85 | 10.02 | 9.72 | 9.72 | - | -1.12% | 113,491 |
| Jul 21, 2025 | 9.89 | 10.04 | 9.77 | 9.83 | - | 0.82% | 74,231 |
| Jul 18, 2025 | 9.71 | 9.94 | 9.66 | 9.75 | - | 1.04% | 192,783 |
| Jul 17, 2025 | 9.69 | 9.77 | 9.59 | 9.65 | - | -0.52% | 212,000 |
| Jul 16, 2025 | 9.36 | 9.70 | 9.28 | 9.70 | - | 3.63% | 152,966 |
| Jul 15, 2025 | 9.64 | 9.64 | 9.31 | 9.36 | - | -1.37% | 101,274 |
| Jul 14, 2025 | 9.23 | 9.52 | 9.16 | 9.49 | - | 2.26% | 87,159 |
| Jul 11, 2025 | 9.22 | 9.41 | 9.20 | 9.28 | - | 0.76% | 84,709 |
| Jul 10, 2025 | 9.02 | 9.33 | 9.02 | 9.21 | - | 0.66% | 133,255 |
| Jul 9, 2025 | 9.47 | 9.47 | 9.11 | 9.15 | - | -2.66% | 98,178 |
| Jul 8, 2025 | 9.56 | 9.56 | 9.30 | 9.40 | - | -1.47% | 152,157 |
| Jul 7, 2025 | 9.47 | 9.61 | 9.25 | 9.54 | - | 0.85% | 81,363 |
| Jul 4, 2025 | 9.59 | 9.59 | 9.42 | 9.46 | - | -1.46% | 27,052 |
| Jul 3, 2025 | 9.40 | 9.60 | 9.36 | 9.60 | - | 1.80% | 81,533 |
| Jul 2, 2025 | 9.70 | 9.70 | 9.36 | 9.43 | - | -2.78% | 301,784 |
| Jun 30, 2025 | 9.56 | 9.76 | 9.50 | 9.70 | - | 0.31% | 187,414 |
| Jun 27, 2025 | 9.70 | 9.70 | 9.54 | 9.67 | - | 0.42% | 113,292 |
| Jun 26, 2025 | 9.52 | 9.77 | 9.45 | 9.63 | - | 1.26% | 254,332 |
| Jun 25, 2025 | 9.73 | 9.75 | 9.40 | 9.51 | - | -1.76% | 242,648 |
| Jun 24, 2025 | 9.70 | 9.79 | 9.52 | 9.68 | - | 0.41% | 130,217 |
| Jun 23, 2025 | 9.75 | 9.78 | 9.57 | 9.64 | - | -1.13% | 153,592 |
| Jun 20, 2025 | 9.78 | 9.78 | 9.41 | 9.75 | - | -0.31% | 159,307 |
| Jun 19, 2025 | 9.75 | 9.78 | 9.71 | 9.78 | - | -0.20% | 70,256 |
| Jun 18, 2025 | 9.62 | 9.80 | 9.55 | 9.80 | - | 1.55% | 215,273 |
| Jun 17, 2025 | 9.83 | 9.85 | 9.56 | 9.65 | - | -11.06% | 375,016 |
| Jun 16, 2025 | 10.50 | 11.36 | 10.49 | 10.85 | - | 6.90% | 174,355 |
| Jun 13, 2025 | 9.98 | 10.28 | 9.79 | 10.15 | - | 0.20% | 46,863 |
| Jun 12, 2025 | 10.16 | 10.48 | 10.11 | 10.13 | - | -0.10% | 54,063 |
| Jun 11, 2025 | 10.08 | 10.52 | 10.05 | 10.14 | - | 0.70% | 93,087 |
| Jun 10, 2025 | 10.59 | 10.59 | 10.01 | 10.07 | - | -4.19% | 76,043 |
| Jun 9, 2025 | 10.70 | 11.04 | 10.51 | 10.51 | - | 0.10% | 159,705 |
| Jun 6, 2025 | 10.67 | 10.67 | 10.01 | 10.50 | - | 1.45% | 36,754 |
| Jun 5, 2025 | 10.30 | 10.40 | 10.08 | 10.35 | - | 1.87% | 38,568 |