IsoEnergy Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.750	11.890	11.540	11.830	11.830	146,887
2026-10-16	12.080	12.240	11.490	11.680	11.680	154,864
2026-10-15	11.500	12.200	11.070	12.200	12.200	246,800
2026-10-14	12.200	12.310	11.460	11.620	11.620	368,700
2026-10-13	12.900	12.910	12.270	12.300	12.300	270,000
2026-10-09	13.220	13.420	12.760	13.250	13.250	157,100
2026-10-08	13.570	13.680	12.900	13.160	13.160	211,000
2026-10-07	14.530	14.600	13.640	13.820	13.820	250,800
2026-10-06	13.700	15.260	13.700	14.790	14.790	395,700
2026-10-05	13.140	13.510	12.900	13.510	13.510	156,200
2026-10-02	13.000	13.350	12.930	13.150	13.150	124,200
2026-10-01	12.720	12.850	12.390	12.710	12.710	176,700
2026-09-30	13.140	13.640	12.650	12.660	12.660	756,600
2026-09-29	13.350	13.350	12.940	13.230	13.230	125,900
2026-09-28	13.140	13.340	12.820	13.190	13.190	171,800
2026-09-25	13.410	13.620	13.060	13.300	13.300	139,000
2026-09-24	13.820	13.820	13.120	13.310	13.310	145,000
2026-09-23	14.250	14.250	13.750	13.820	13.820	124,100
2026-09-22	14.620	14.640	13.970	14.340	14.340	145,900
2026-09-21	13.820	14.570	13.530	14.410	14.410	280,300
2026-09-18	14.450	14.990	13.320	13.620	13.620	1,389,200
2026-09-17	14.800	15.000	14.520	14.590	14.590	158,300
2026-09-16	14.260	14.660	14.140	14.430	14.430	261,200
2026-09-15	14.020	14.520	13.780	14.390	14.390	173,500
2026-09-14	14.410	14.410	13.880	14.110	14.110	418,300
2026-09-11	15.550	15.550	14.750	14.750	14.750	174,500
2026-09-10	16.070	16.070	15.370	15.380	15.380	147,700
2026-09-09	15.860	16.830	15.860	16.460	16.460	154,800
2026-09-08	15.410	16.400	15.370	15.910	15.910	198,300
2026-09-04	15.210	15.570	15.050	15.410	15.410	91,900
2026-09-03	15.110	15.520	15.110	15.440	15.440	143,100
2026-09-02	14.860	15.510	14.700	15.020	15.020	101,800
2026-09-01	15.180	15.280	14.710	14.910	14.910	173,800
2026-08-31	15.610	15.700	15.330	15.510	15.510	177,100
2026-08-28	17.100	17.100	15.500	15.590	15.590	289,900
2026-08-27	16.940	17.400	16.650	17.020	17.020	226,600
2026-08-26	16.730	17.260	16.615	16.960	16.960	218,900
2026-08-25	16.370	17.090	16.320	16.730	16.730	239,568
2026-08-24	15.860	16.580	15.860	16.140	16.140	209,210
2026-08-21	14.500	16.400	14.280	16.310	16.310	341,900
2026-08-20	14.590	14.590	13.850	14.110	14.110	106,500
2026-08-19	14.280	14.670	14.280	14.560	14.560	128,100
2026-08-18	14.700	14.700	13.860	14.270	14.270	138,600
2026-08-17	14.510	15.380	14.350	15.100	15.100	177,300
2026-08-14	14.510	14.750	14.130	14.290	14.290	76,200
2026-08-13	14.610	14.840	14.340	14.380	14.380	81,100
2026-08-12	15.410	15.500	14.560	14.630	14.630	85,400
2026-08-11	15.140	15.480	15.020	15.240	15.240	130,500
2026-08-10	14.510	15.020	14.460	15.000	15.000	127,600
2026-08-07	14.500	15.110	14.500	14.680	14.680	190,400
2026-08-06	13.490	14.830	13.360	14.270	14.270	187,500
2026-08-05	13.460	13.930	13.150	13.840	13.840	395,500
2026-08-04	13.500	13.790	13.150	13.260	13.260	385,100
2026-07-31	13.730	13.870	12.920	13.030	13.030	1,097,000
2026-07-30	13.500	13.840	13.300	13.630	13.630	132,900
2026-07-29	13.220	13.760	13.000	13.090	13.090	210,900
2026-07-28	13.210	13.370	12.780	13.270	13.270	147,000
2026-07-27	13.410	14.080	13.310	13.650	13.650	102,400
2026-07-24	14.140	14.140	13.270	13.300	13.300	78,700
2026-07-23	13.910	14.480	13.860	14.140	14.140	107,800

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.