IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
9.58
-0.10 (-1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.79 | 9.95 | 9.47 | 9.58 | 9.58 | -1.03% | 37,269 |
| Dec 4, 2025 | 9.00 | 9.76 | 9.00 | 9.68 | 9.68 | 7.44% | 74,837 |
| Dec 3, 2025 | 8.76 | 9.04 | 8.53 | 9.01 | 9.01 | 4.77% | 29,478 |
| Dec 2, 2025 | 8.80 | 8.88 | 8.58 | 8.60 | 8.60 | -2.27% | 23,867 |
| Dec 1, 2025 | 8.73 | 8.96 | 8.62 | 8.80 | 8.80 | 0.80% | 38,363 |
| Nov 28, 2025 | 8.48 | 8.76 | 8.45 | 8.73 | 8.73 | 2.71% | 37,172 |
| Nov 26, 2025 | 8.54 | 8.69 | 8.37 | 8.50 | 8.50 | 2.53% | 27,994 |
| Nov 25, 2025 | 8.01 | 8.63 | 8.01 | 8.29 | 8.29 | 3.24% | 74,330 |
| Nov 24, 2025 | 8.36 | 8.36 | 7.55 | 8.03 | 8.03 | 6.36% | 52,447 |
| Nov 21, 2025 | 7.56 | 7.60 | 7.19 | 7.55 | 7.55 | 1.07% | 75,026 |
| Nov 20, 2025 | 8.26 | 8.37 | 7.47 | 7.47 | 7.47 | -7.43% | 65,025 |
| Nov 19, 2025 | 7.80 | 8.20 | 7.58 | 8.07 | 8.07 | 3.33% | 81,891 |
| Nov 18, 2025 | 7.55 | 7.93 | 7.55 | 7.81 | 7.81 | 1.43% | 44,273 |
| Nov 17, 2025 | 8.15 | 8.34 | 7.70 | 7.70 | 7.70 | -4.73% | 72,417 |
| Nov 14, 2025 | 7.98 | 8.34 | 7.86 | 8.08 | 8.08 | 0.02% | 57,812 |
| Nov 13, 2025 | 8.33 | 8.48 | 8.03 | 8.08 | 8.08 | -5.11% | 61,600 |
| Nov 12, 2025 | 8.45 | 8.71 | 8.34 | 8.52 | 8.52 | -0.99% | 42,772 |
| Nov 11, 2025 | 9.15 | 9.15 | 8.47 | 8.60 | 8.60 | -3.15% | 24,486 |
| Nov 10, 2025 | 8.21 | 8.94 | 8.21 | 8.88 | 8.88 | 10.31% | 107,361 |
| Nov 7, 2025 | 8.05 | 8.10 | 7.41 | 8.05 | 8.05 | -0.62% | 97,041 |
| Nov 6, 2025 | 8.57 | 8.97 | 7.84 | 8.10 | 8.10 | -5.81% | 93,725 |
| Nov 5, 2025 | 8.51 | 8.82 | 8.51 | 8.60 | 8.60 | -0.92% | 43,848 |
| Nov 4, 2025 | 9.17 | 9.34 | 7.91 | 8.68 | 8.68 | -9.01% | 99,271 |
| Nov 3, 2025 | 10.36 | 10.36 | 9.40 | 9.54 | 9.54 | -6.93% | 79,754 |
| Oct 31, 2025 | 10.12 | 10.30 | 9.85 | 10.25 | 10.25 | 1.69% | 69,024 |
| Oct 30, 2025 | 9.84 | 10.18 | 9.64 | 10.08 | 10.08 | 1.82% | 51,383 |
| Oct 29, 2025 | 9.58 | 10.07 | 9.50 | 9.90 | 9.90 | 4.21% | 100,238 |
| Oct 28, 2025 | 8.88 | 10.11 | 8.88 | 9.50 | 9.50 | 9.70% | 191,204 |
| Oct 27, 2025 | 9.07 | 9.15 | 8.57 | 8.66 | 8.66 | -4.31% | 135,107 |
| Oct 24, 2025 | 8.70 | 9.12 | 8.70 | 9.05 | 9.05 | 4.62% | 48,127 |
| Oct 23, 2025 | 8.84 | 9.82 | 8.57 | 8.65 | 8.65 | -1.03% | 107,650 |
| Oct 22, 2025 | 8.65 | 8.83 | 8.38 | 8.74 | 8.74 | 0.92% | 123,017 |
| Oct 21, 2025 | 8.68 | 8.71 | 8.30 | 8.66 | 8.66 | -0.80% | 169,650 |
| Oct 20, 2025 | 8.82 | 9.17 | 8.51 | 8.73 | 8.73 | 0.11% | 132,898 |
| Oct 17, 2025 | 9.38 | 9.41 | 8.60 | 8.72 | 8.72 | -9.45% | 179,860 |
| Oct 16, 2025 | 10.52 | 10.54 | 9.51 | 9.63 | 9.63 | -7.76% | 178,755 |
| Oct 15, 2025 | 10.96 | 11.11 | 9.98 | 10.44 | 10.44 | -3.51% | 195,880 |
| Oct 14, 2025 | 11.35 | 11.37 | 10.59 | 10.82 | 10.82 | -4.92% | 151,483 |
| Oct 13, 2025 | 11.41 | 11.50 | 10.89 | 11.38 | 11.38 | 7.66% | 231,478 |
| Oct 10, 2025 | 10.04 | 11.17 | 9.83 | 10.57 | 10.57 | 1.54% | 105,552 |
| Oct 9, 2025 | 10.31 | 10.80 | 10.24 | 10.41 | 10.41 | -1.33% | 69,182 |
| Oct 8, 2025 | 10.86 | 11.12 | 10.40 | 10.55 | 10.55 | -2.76% | 92,534 |
| Oct 7, 2025 | 10.41 | 11.10 | 9.90 | 10.85 | 10.85 | 6.27% | 118,729 |
| Oct 6, 2025 | 10.00 | 10.60 | 9.95 | 10.21 | 10.21 | 2.10% | 91,709 |
| Oct 3, 2025 | 10.16 | 10.16 | 9.64 | 10.00 | 10.00 | 1.42% | 63,567 |
| Oct 2, 2025 | 10.34 | 10.37 | 9.66 | 9.86 | 9.86 | -4.46% | 91,767 |
| Oct 1, 2025 | 9.90 | 10.33 | 9.68 | 10.32 | 10.32 | 3.20% | 58,813 |
| Sep 30, 2025 | 9.94 | 10.20 | 9.91 | 10.00 | 10.00 | 0.60% | 118,310 |
| Sep 29, 2025 | 10.23 | 10.23 | 9.71 | 9.94 | 9.94 | -1.49% | 51,386 |
| Sep 26, 2025 | 10.00 | 10.50 | 9.83 | 10.09 | 10.09 | 1.10% | 63,110 |