IsoEnergy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.000	16.230	15.240	16.150	16.150	240,100
2026-04-24	16.990	17.070	15.900	15.900	15.900	139,800
2026-04-23	17.480	17.830	16.210	16.690	16.690	197,000
2026-04-22	16.560	17.480	16.380	17.330	17.330	230,400
2026-04-21	16.800	16.800	15.870	16.230	16.230	151,700
2026-04-20	16.270	16.760	15.820	16.690	16.690	131,600
2026-04-17	17.000	17.120	15.980	16.170	16.170	230,700
2026-04-16	16.330	16.840	16.300	16.830	16.830	220,000
2026-04-15	15.700	16.680	15.500	16.310	16.310	306,500
2026-04-14	15.360	15.740	15.170	15.460	15.460	190,300
2026-04-13	14.740	15.330	14.140	15.280	15.280	110,500
2026-04-10	15.050	15.440	14.830	14.850	14.850	105,000
2026-04-09	14.780	15.200	14.490	15.010	15.010	80,800
2026-04-08	15.390	15.800	14.530	14.680	14.680	114,900
2026-04-07	14.970	14.970	14.150	14.310	14.310	80,400
2026-04-06	14.760	14.950	14.100	14.790	14.790	113,600
2026-04-02	14.360	14.910	14.060	14.640	14.640	109,900
2026-04-01	14.770	15.720	14.600	14.830	14.830	185,900
2026-03-31	13.350	14.800	13.350	14.740	14.740	501,100
2026-03-30	14.470	14.470	12.710	13.050	13.050	179,300
2026-03-27	13.620	14.280	13.590	14.000	14.000	121,200
2026-03-26	14.360	14.830	13.840	13.850	13.850	127,800
2026-03-25	14.170	15.450	14.170	15.000	15.000	287,300
2026-03-24	13.660	14.030	13.420	13.930	13.930	180,000
2026-03-23	13.060	13.920	13.000	13.680	13.680	247,400
2026-03-20	14.130	14.180	13.030	13.260	13.260	2,922,000
2026-03-19	14.310	15.170	13.500	14.030	14.030	546,200
2026-03-18	15.810	16.660	15.710	16.110	16.110	398,100
2026-03-17	15.750	15.970	15.460	15.820	15.820	239,500
2026-03-16	14.500	16.090	14.490	15.730	15.730	852,100
2026-03-13	15.080	15.240	14.400	14.540	14.540	136,800
2026-03-12	15.010	15.310	14.600	14.900	14.900	110,300
2026-03-11	15.420	15.420	14.930	15.060	15.060	111,900
2026-03-10	14.850	15.710	14.850	15.430	15.430	273,470
2026-03-09	13.470	14.870	13.460	14.800	14.800	319,782
2026-03-06	14.500	14.760	13.740	13.810	13.810	150,000
2026-03-05	15.010	15.235	14.250	14.740	14.740	237,100
2026-03-04	15.440	15.780	14.920	15.260	15.260	191,300
2026-03-03	15.970	15.970	14.750	15.430	15.430	422,100
2026-03-02	15.890	16.550	15.560	16.410	16.410	274,500
2026-02-27	15.140	16.150	15.140	16.090	16.090	263,300
2026-02-26	15.540	15.720	15.110	15.570	15.570	91,000
2026-02-25	15.730	16.440	15.530	15.550	15.550	211,600
2026-02-24	15.090	15.720	14.760	15.620	15.620	133,100
2026-02-23	15.100	15.610	14.990	15.050	15.050	58,100
2026-02-20	15.280	16.000	14.700	15.050	15.050	225,200
2026-02-19	14.570	15.480	14.170	15.190	15.190	154,800
2026-02-18	13.990	14.660	13.640	14.420	14.420	249,500
2026-02-17	14.270	14.270	13.050	13.580	13.580	125,000
2026-02-13	13.690	13.990	13.310	13.600	13.600	210,200
2026-02-12	14.500	14.520	13.670	13.720	13.720	123,200
2026-02-11	14.470	14.750	13.980	14.330	14.330	150,200
2026-02-10	14.210	14.650	13.950	14.170	14.170	148,300
2026-02-09	13.850	14.245	13.430	14.200	14.200	199,400
2026-02-06	13.500	13.800	12.720	13.700	13.700	183,000
2026-02-05	14.310	14.430	12.980	13.130	13.130	383,100
2026-02-04	16.350	16.350	13.970	14.990	14.990	339,700
2026-02-03	16.040	16.670	15.900	16.270	16.270	211,600
2026-02-02	15.830	16.230	15.200	15.520	15.520	291,800
2026-01-30	16.200	16.730	15.670	15.850	15.850	517,300

← NewerPage 3 of 21 · 1,255 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.