IsoEnergy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.100 | 3.290 | 3.100 | 3.190 | 12.760 | 52,300 |
| 2024-08-22 | 3.010 | 3.025 | 2.900 | 2.980 | 11.920 | 25,850 |
| 2024-08-21 | 3.000 | 3.010 | 2.920 | 3.000 | 12.000 | 11,275 |
| 2024-08-20 | 2.910 | 2.990 | 2.900 | 2.990 | 11.960 | 9,100 |
| 2024-08-19 | 2.890 | 3.060 | 2.890 | 2.890 | 11.560 | 45,175 |
| 2024-08-16 | 2.980 | 2.980 | 2.870 | 2.890 | 11.560 | 22,125 |
| 2024-08-15 | 3.010 | 3.040 | 2.950 | 2.980 | 11.920 | 9,675 |
| 2024-08-14 | 2.900 | 3.040 | 2.900 | 2.960 | 11.840 | 25,025 |
| 2024-08-13 | 2.860 | 2.920 | 2.800 | 2.850 | 11.400 | 12,350 |
| 2024-08-12 | 2.750 | 2.900 | 2.750 | 2.850 | 11.400 | 24,025 |
| 2024-08-09 | 2.660 | 2.740 | 2.640 | 2.680 | 10.720 | 17,325 |
| 2024-08-08 | 2.750 | 2.770 | 2.610 | 2.630 | 10.520 | 56,900 |
| 2024-08-07 | 2.910 | 2.950 | 2.770 | 2.780 | 11.120 | 60,675 |
| 2024-08-06 | 3.060 | 3.060 | 2.880 | 2.880 | 11.520 | 62,175 |
| 2024-08-02 | 3.220 | 3.230 | 2.880 | 3.160 | 12.640 | 87,475 |
| 2024-08-01 | 3.520 | 3.520 | 3.230 | 3.250 | 13.000 | 30,175 |
| 2024-07-31 | 3.630 | 3.730 | 3.530 | 3.600 | 14.400 | 86,350 |
| 2024-07-30 | 3.430 | 3.570 | 3.350 | 3.560 | 14.240 | 20,300 |
| 2024-07-29 | 3.490 | 3.570 | 3.440 | 3.530 | 14.120 | 13,475 |
| 2024-07-26 | 3.380 | 3.530 | 3.380 | 3.480 | 13.920 | 17,225 |
| 2024-07-25 | 3.250 | 3.470 | 3.250 | 3.400 | 13.600 | 26,925 |
| 2024-07-24 | 3.570 | 3.630 | 3.470 | 3.470 | 13.880 | 49,550 |
| 2024-07-23 | 3.610 | 3.770 | 3.480 | 3.630 | 14.520 | 42,100 |
| 2024-07-22 | 3.560 | 3.650 | 3.560 | 3.560 | 14.240 | 27,450 |
| 2024-07-19 | 3.560 | 3.690 | 3.520 | 3.520 | 14.080 | 39,475 |
| 2024-07-18 | 3.790 | 3.810 | 3.560 | 3.600 | 14.400 | 62,025 |
| 2024-07-17 | 3.990 | 3.990 | 3.750 | 3.750 | 15.000 | 60,775 |
| 2024-07-16 | 3.980 | 4.050 | 3.900 | 3.900 | 15.600 | 53,975 |
| 2024-07-15 | 4.120 | 4.150 | 4.030 | 4.070 | 16.280 | 20,150 |
| 2024-07-12 | 4.300 | 4.300 | 4.080 | 4.110 | 16.440 | 23,525 |
| 2024-07-11 | 4.300 | 4.400 | 4.280 | 4.370 | 17.480 | 29,350 |
| 2024-07-10 | 3.830 | 4.340 | 3.830 | 4.250 | 17.000 | 78,400 |
| 2024-07-09 | 3.740 | 3.830 | 3.710 | 3.830 | 15.320 | 6,500 |
| 2024-07-08 | 3.860 | 3.860 | 3.680 | 3.700 | 14.800 | 24,450 |
| 2024-07-05 | 3.840 | 3.900 | 3.790 | 3.860 | 15.440 | 10,025 |
| 2024-07-04 | 3.850 | 3.880 | 3.820 | 3.860 | 15.440 | 4,825 |
| 2024-07-03 | 3.840 | 3.900 | 3.790 | 3.790 | 15.160 | 12,900 |
| 2024-07-02 | 3.810 | 3.885 | 3.770 | 3.770 | 15.080 | 23,300 |
| 2024-06-28 | 3.940 | 3.950 | 3.840 | 3.880 | 15.520 | 29,475 |
| 2024-06-27 | 3.860 | 3.950 | 3.850 | 3.950 | 15.800 | 16,750 |
| 2024-06-26 | 3.950 | 3.980 | 3.860 | 3.900 | 15.600 | 24,350 |
| 2024-06-25 | 4.080 | 4.080 | 3.850 | 4.010 | 16.040 | 42,950 |
| 2024-06-24 | 4.230 | 4.320 | 3.950 | 3.980 | 15.920 | 121,250 |
| 2024-06-21 | 4.090 | 4.610 | 3.880 | 4.470 | 17.880 | 331,250 |
| 2024-06-20 | 3.920 | 4.060 | 3.920 | 4.000 | 16.000 | 54,925 |
| 2024-06-19 | 3.990 | 4.000 | 3.940 | 3.990 | 15.960 | 8,800 |
| 2024-06-18 | 3.750 | 3.970 | 3.750 | 3.960 | 15.840 | 21,275 |
| 2024-06-17 | 3.900 | 4.060 | 3.770 | 3.790 | 15.160 | 13,575 |
| 2024-06-14 | 3.980 | 3.990 | 3.830 | 3.830 | 15.320 | 9,275 |
| 2024-06-13 | 3.880 | 4.020 | 3.800 | 3.920 | 15.680 | 23,450 |
| 2024-06-12 | 3.750 | 3.900 | 3.750 | 3.900 | 15.600 | 31,400 |
| 2024-06-11 | 3.950 | 3.950 | 3.655 | 3.670 | 14.680 | 29,650 |
| 2024-06-10 | 3.780 | 4.000 | 3.770 | 3.960 | 15.840 | 29,050 |
| 2024-06-07 | 3.930 | 4.000 | 3.820 | 3.870 | 15.480 | 37,875 |
| 2024-06-06 | 3.930 | 4.060 | 3.920 | 3.930 | 15.720 | 30,150 |
| 2024-06-05 | 4.190 | 4.190 | 3.920 | 3.920 | 15.680 | 53,575 |
| 2024-06-04 | 4.150 | 4.150 | 4.000 | 4.120 | 16.480 | 45,025 |
| 2024-06-03 | 4.370 | 4.370 | 4.100 | 4.200 | 16.800 | 27,850 |
| 2024-05-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 17,713 |
| 2024-05-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 13,638 |
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.