IsoEnergy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.000	18.100	16.600	17.290	17.290	268,200
2026-01-28	16.570	17.950	16.220	17.790	17.790	590,300
2026-01-27	15.620	16.460	15.360	16.320	16.320	494,000
2026-01-26	16.550	16.950	15.300	15.360	15.360	347,900
2026-01-23	16.130	16.520	15.400	16.460	16.460	269,700
2026-01-22	16.360	16.400	15.325	16.130	16.130	249,300
2026-01-21	15.560	16.750	14.900	16.540	16.540	803,600
2026-01-20	16.230	16.500	15.510	15.810	15.810	249,600
2026-01-19	15.130	16.610	15.120	16.540	16.540	271,900
2026-01-16	15.240	15.610	15.070	15.160	15.160	134,200
2026-01-15	14.890	15.940	14.890	15.060	15.060	170,500
2026-01-14	15.020	15.110	13.970	14.810	14.810	370,900
2026-01-13	15.640	15.760	15.160	15.620	15.620	220,100
2026-01-12	15.320	15.570	15.210	15.470	15.470	153,100
2026-01-09	15.440	15.510	15.090	15.210	15.210	98,400
2026-01-08	14.990	15.390	14.900	15.190	15.190	142,100
2026-01-07	14.700	15.340	14.700	15.140	15.140	327,900
2026-01-06	14.520	15.150	14.480	15.010	15.010	193,600
2026-01-05	14.240	14.740	13.800	14.440	14.440	177,200
2026-01-02	12.410	14.150	12.410	13.780	13.780	304,900
2025-12-31	12.140	12.490	12.070	12.490	12.490	200,200
2025-12-30	12.160	12.440	12.100	12.200	12.200	178,900
2025-12-29	11.920	12.520	11.920	12.210	12.210	166,900
2025-12-24	12.220	12.540	12.200	12.360	12.360	37,700
2025-12-23	11.860	12.340	11.830	12.300	12.300	105,700
2025-12-22	11.900	12.620	11.580	11.830	11.830	201,600
2025-12-19	11.110	12.020	11.110	11.580	11.580	809,700
2025-12-18	10.910	11.330	10.760	10.900	10.900	274,800
2025-12-17	11.320	11.640	10.970	11.050	11.050	87,300
2025-12-16	11.200	11.270	10.920	11.140	11.140	78,600
2025-12-15	11.880	12.240	10.820	11.230	11.230	210,700
2025-12-12	12.650	12.860	11.810	12.170	12.170	182,700
2025-12-11	12.110	12.770	12.100	12.710	12.710	143,900
2025-12-10	12.870	12.870	11.810	12.180	12.180	92,300
2025-12-09	12.660	12.780	12.370	12.710	12.710	98,697
2025-12-08	13.290	13.490	12.590	12.600	12.600	63,235
2025-12-05	13.580	13.750	13.100	13.230	13.230	104,600
2025-12-04	12.700	13.670	12.495	13.540	13.540	131,700
2025-12-03	12.060	12.600	11.860	12.560	12.560	111,300
2025-12-02	12.180	12.500	11.990	12.000	12.000	132,800
2025-12-01	12.110	12.460	12.000	12.190	12.190	119,000
2025-11-28	11.780	12.230	11.770	12.030	12.030	120,000
2025-11-27	11.980	11.980	11.680	11.770	11.770	24,600
2025-11-26	11.720	12.040	11.720	11.900	11.900	46,400
2025-11-25	11.460	12.100	11.300	11.710	11.710	110,600
2025-11-24	10.880	11.330	10.535	11.310	11.310	114,100
2025-11-21	10.540	10.650	10.190	10.630	10.630	113,700
2025-11-20	11.520	11.770	10.570	10.620	10.620	127,200
2025-11-19	10.840	11.490	10.840	11.330	11.330	110,600
2025-11-18	10.670	11.050	10.670	10.920	10.920	103,900
2025-11-17	11.340	11.760	10.830	10.930	10.930	125,000
2025-11-14	11.110	11.780	10.900	11.290	11.290	112,100
2025-11-13	11.780	11.880	11.260	11.360	11.360	97,600
2025-11-12	12.000	12.160	11.730	11.960	11.960	69,900
2025-11-11	12.460	12.770	11.870	11.940	11.940	106,400
2025-11-10	12.420	12.550	11.880	12.460	12.460	198,000
2025-11-07	11.130	11.370	10.480	11.310	11.310	216,100
2025-11-06	12.190	12.190	11.250	11.460	11.460	136,500
2025-11-05	12.430	12.460	12.050	12.340	12.340	180,200
2025-11-04	13.350	13.350	12.210	12.300	12.300	145,400

← NewerPage 4 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.