IsoEnergy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.000	14.610	13.900	14.250	14.250	108,100
2026-07-21	13.190	14.040	13.190	13.960	13.960	157,500
2026-07-20	12.960	13.065	12.820	13.000	13.000	88,700
2026-07-17	13.000	13.300	12.450	12.960	12.960	192,700
2026-07-16	14.190	14.190	13.010	13.170	13.170	118,800
2026-07-15	14.520	14.740	13.880	14.130	14.130	68,200
2026-07-14	14.070	14.580	14.070	14.500	14.500	109,000
2026-07-13	14.800	14.800	13.660	13.870	13.870	142,700
2026-07-10	14.590	14.950	14.510	14.920	14.920	64,100
2026-07-09	13.900	14.530	13.900	14.410	14.410	96,400
2026-07-08	13.330	14.070	13.080	13.870	13.870	171,400
2026-07-07	14.660	14.670	13.320	13.450	13.450	177,200
2026-07-06	14.810	15.440	14.440	14.600	14.600	120,800
2026-07-03	14.440	15.190	14.440	15.020	15.020	56,400
2026-07-02	14.210	15.100	13.950	14.230	14.230	89,800
2026-06-30	14.220	14.640	13.860	14.140	14.140	127,900
2026-06-29	14.400	14.430	13.700	14.380	14.380	82,300
2026-06-26	14.010	14.640	13.910	14.380	14.380	73,600
2026-06-25	14.640	15.080	14.110	14.110	14.110	101,000
2026-06-24	14.940	14.940	14.230	14.550	14.550	127,700
2026-06-23	14.700	15.780	14.480	15.170	15.170	136,100
2026-06-22	16.860	16.860	15.100	15.100	15.100	229,900
2026-06-19	16.900	17.060	16.570	16.920	16.920	1,517,000
2026-06-18	15.970	17.005	15.970	16.900	16.900	719,000
2026-06-17	16.030	16.890	15.710	15.750	15.750	510,800
2026-06-16	15.740	16.400	15.450	16.030	16.030	392,400
2026-06-15	15.240	16.070	14.995	15.850	15.850	494,400
2026-06-12	14.170	14.500	13.780	14.330	14.330	170,600
2026-06-11	13.170	13.880	13.150	13.730	13.730	213,000
2026-06-10	13.050	13.600	12.740	13.010	13.010	251,800
2026-06-09	14.700	14.880	12.950	13.200	13.200	185,700
2026-06-08	15.000	15.000	14.500	14.510	14.510	124,800
2026-06-05	15.840	15.840	14.110	14.180	14.180	330,300
2026-06-04	16.490	16.690	15.680	16.340	16.340	148,800
2026-06-03	17.850	18.130	16.160	16.340	16.340	215,100
2026-06-02	16.990	18.470	16.960	18.030	18.030	310,600
2026-06-01	15.760	17.140	15.600	17.000	17.000	138,000
2026-05-29	15.990	16.310	15.340	16.070	16.070	108,800
2026-05-28	15.520	16.230	15.200	16.180	16.180	88,700
2026-05-27	15.770	16.010	15.430	15.520	15.520	64,300
2026-05-26	15.140	15.900	15.140	15.780	15.780	99,400
2026-05-25	14.950	15.500	14.950	15.170	15.170	43,800
2026-05-22	14.400	15.000	14.400	14.830	14.830	76,600
2026-05-21	14.300	14.900	14.150	14.610	14.610	170,100
2026-05-20	14.250	14.450	13.980	14.220	14.220	99,800
2026-05-19	14.870	14.950	14.000	14.000	14.000	194,400
2026-05-15	16.010	16.285	15.370	15.470	15.470	158,900
2026-05-14	17.070	17.070	16.070	16.460	16.460	94,200
2026-05-13	17.070	17.330	16.350	16.820	16.820	153,100
2026-05-12	18.000	18.000	16.560	17.290	17.290	224,000
2026-05-11	16.640	18.450	16.640	18.090	18.090	404,200
2026-05-08	16.770	16.870	16.360	16.640	16.640	125,300
2026-05-07	16.870	17.600	16.440	16.750	16.750	211,900
2026-05-06	15.680	16.780	15.330	16.770	16.770	207,800
2026-05-05	16.070	16.450	15.220	15.500	15.500	166,800
2026-05-04	15.490	16.070	15.490	15.880	15.880	153,900
2026-05-01	16.290	16.290	15.050	15.530	15.530	209,600
2026-04-30	15.260	16.300	15.260	16.280	16.280	116,700
2026-04-29	15.510	15.510	14.860	15.010	15.010	136,500
2026-04-28	15.350	15.860	15.200	15.580	15.580	99,400

← NewerPage 2 of 5 · 251 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.