IsoEnergy Ltd. (TSX:ISO)
Canada
· Delayed Price · Currency is CAD 9.63
+0.12 (1.26%)
Jun 26, 2025, 9:30 AM EDT
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 10.24 | 10.24 | 9.93 | 10.16 | - | -0.78% | 48,393 |
| Jun 3, 2025 | 10.32 | 10.67 | 10.10 | 10.24 | - | 2.71% | 100,296 |
| Jun 2, 2025 | 10.11 | 10.18 | 9.94 | 9.97 | - | -1.87% | 100,255 |
| May 30, 2025 | 10.07 | 10.21 | 9.99 | 10.16 | - | -0.39% | 31,621 |
| May 29, 2025 | 10.83 | 10.83 | 10.14 | 10.20 | - | -5.64% | 67,447 |
| May 28, 2025 | 10.55 | 10.88 | 10.42 | 10.81 | - | 3.84% | 169,275 |
| May 27, 2025 | 10.99 | 11.00 | 10.12 | 10.41 | - | -3.16% | 169,437 |
| May 26, 2025 | 10.38 | 10.98 | 10.38 | 10.75 | - | 8.15% | 78,748 |
| May 23, 2025 | 9.69 | 10.43 | 9.64 | 9.94 | - | 7.93% | 167,961 |
| May 22, 2025 | 9.47 | 9.63 | 9.20 | 9.21 | - | -3.05% | 134,881 |
| May 21, 2025 | 9.36 | 9.90 | 9.34 | 9.50 | - | 0.85% | 52,393 |
| May 20, 2025 | 9.00 | 9.56 | 9.00 | 9.42 | - | 4.78% | 61,074 |
| May 16, 2025 | 9.49 | 9.50 | 8.87 | 8.99 | - | -4.67% | 117,777 |
| May 15, 2025 | 9.55 | 9.60 | 9.35 | 9.43 | - | -0.11% | 33,867 |
| May 14, 2025 | 9.45 | 9.75 | 9.35 | 9.44 | - | -0.42% | 39,801 |
| May 13, 2025 | 9.39 | 9.52 | 9.21 | 9.48 | - | 2.16% | 39,856 |
| 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 |