IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.58	13.75	13.10	13.23	13.23	-2.29%	104,641
Dec 4, 2025	12.70	13.67	12.50	13.54	13.54	7.80%	131,736
Dec 3, 2025	12.06	12.60	11.86	12.56	12.56	4.67%	111,253
Dec 2, 2025	12.18	12.50	11.99	12.00	12.00	-1.56%	132,756
Dec 1, 2025	12.11	12.46	12.00	12.19	12.19	1.33%	118,969
Nov 28, 2025	11.78	12.23	11.77	12.03	12.03	2.21%	119,993
Nov 27, 2025	11.98	11.98	11.68	11.77	11.77	-1.09%	24,554
Nov 26, 2025	11.72	12.04	11.72	11.90	11.90	1.62%	46,371
Nov 25, 2025	11.46	12.10	11.30	11.71	11.71	3.54%	110,643
Nov 24, 2025	10.88	11.33	10.54	11.31	11.31	6.40%	114,089
Nov 21, 2025	10.54	10.65	10.19	10.63	10.63	0.09%	113,707
Nov 20, 2025	11.52	11.77	10.57	10.62	10.62	-6.27%	127,210
Nov 19, 2025	10.84	11.49	10.84	11.33	11.33	3.75%	110,556
Nov 18, 2025	10.67	11.05	10.67	10.92	10.92	-0.09%	103,899
Nov 17, 2025	11.34	11.76	10.83	10.93	10.93	-3.19%	125,044
Nov 14, 2025	11.11	11.78	10.90	11.29	11.29	-0.62%	112,145
Nov 13, 2025	11.78	11.88	11.26	11.36	11.36	-5.02%	97,574
Nov 12, 2025	12.00	12.16	11.73	11.96	11.96	0.17%	69,893
Nov 11, 2025	12.46	12.77	11.87	11.94	11.94	-4.17%	106,366
Nov 10, 2025	12.42	12.55	11.88	12.46	12.46	10.17%	198,045
Nov 7, 2025	11.13	11.37	10.48	11.31	11.31	-1.31%	216,136
Nov 6, 2025	12.19	12.19	11.25	11.46	11.46	-7.13%	136,486
Nov 5, 2025	12.43	12.46	12.05	12.34	12.34	0.33%	180,176
Nov 4, 2025	13.35	13.35	12.21	12.30	12.30	-7.24%	145,377
Nov 3, 2025	14.46	14.50	13.23	13.26	13.26	-7.53%	177,518
Oct 31, 2025	13.51	14.43	13.51	14.34	14.34	0.99%	130,422
Oct 30, 2025	13.84	14.20	13.56	14.20	14.20	3.12%	127,897
Oct 29, 2025	13.31	13.98	13.27	13.77	13.77	2.99%	196,376
Oct 28, 2025	12.80	14.12	12.80	13.37	13.37	9.86%	344,111
Oct 27, 2025	12.89	12.89	11.98	12.17	12.17	-4.40%	179,597
Oct 24, 2025	12.31	12.78	12.19	12.73	12.73	5.91%	203,421
Oct 23, 2025	12.43	12.66	12.02	12.02	12.02	-1.88%	136,458
Oct 22, 2025	12.00	12.30	11.76	12.25	12.25	1.16%	256,526
Oct 21, 2025	11.90	12.32	11.63	12.11	12.11	-1.78%	216,118
Oct 20, 2025	12.78	12.78	11.94	12.33	12.33	1.40%	133,468
Oct 17, 2025	12.67	13.19	12.07	12.16	12.16	-9.46%	273,874
Oct 16, 2025	14.56	14.80	13.41	13.43	13.43	-8.95%	199,689
Oct 15, 2025	15.50	15.59	14.07	14.75	14.75	-2.77%	196,439
Oct 14, 2025	15.63	15.82	14.85	15.17	15.17	2.99%	295,475
Oct 10, 2025	14.07	15.59	14.07	14.73	14.73	1.31%	158,514
Oct 9, 2025	14.62	15.10	14.44	14.54	14.54	-0.55%	150,749
Oct 8, 2025	15.11	15.32	14.60	14.62	14.62	-2.47%	252,332
Oct 7, 2025	14.38	15.48	14.36	14.99	14.99	4.90%	258,550
Oct 6, 2025	13.87	14.80	13.87	14.29	14.29	3.10%	200,435
Oct 3, 2025	13.70	14.10	13.52	13.86	13.86	1.09%	139,726
Oct 2, 2025	14.11	14.50	13.51	13.71	13.71	-4.19%	196,807
Oct 1, 2025	14.10	14.43	13.47	14.31	14.31	2.07%	178,641
Sep 30, 2025	14.28	14.29	13.85	14.02	14.02	0.65%	1,308,726
Sep 29, 2025	13.95	14.19	13.56	13.93	13.93	-0.07%	71,755
Sep 26, 2025	13.99	14.49	13.75	13.94	13.94	0.07%	97,924