IsoEnergy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	13.350	13.350	12.210	12.300	12.300	145,400
2025-11-03	14.460	14.500	13.230	13.260	13.260	177,500
2025-10-31	13.510	14.430	13.510	14.340	14.340	130,400
2025-10-30	13.840	14.200	13.560	14.200	14.200	127,900
2025-10-29	13.310	13.980	13.270	13.770	13.770	196,400
2025-10-28	12.800	14.120	12.800	13.370	13.370	344,100
2025-10-27	12.890	12.890	11.980	12.170	12.170	179,600
2025-10-24	12.310	12.780	12.190	12.730	12.730	203,400
2025-10-23	12.430	12.660	12.020	12.020	12.020	136,500
2025-10-22	12.000	12.300	11.760	12.250	12.250	256,500
2025-10-21	11.900	12.320	11.630	12.110	12.110	216,100
2025-10-20	12.780	12.780	11.940	12.330	12.330	133,500
2025-10-17	12.670	13.190	12.070	12.160	12.160	273,900
2025-10-16	14.560	14.800	13.410	13.430	13.430	199,700
2025-10-15	15.500	15.590	14.070	14.750	14.750	196,400
2025-10-14	15.630	15.820	14.850	15.170	15.170	295,500
2025-10-10	14.070	15.590	14.070	14.730	14.730	158,500
2025-10-09	14.620	15.100	14.440	14.540	14.540	150,700
2025-10-08	15.110	15.320	14.600	14.620	14.620	252,300
2025-10-07	14.380	15.480	14.360	14.990	14.990	258,600
2025-10-06	13.870	14.800	13.870	14.290	14.290	200,400
2025-10-03	13.700	14.100	13.520	13.860	13.860	139,700
2025-10-02	14.110	14.500	13.510	13.710	13.710	196,800
2025-10-01	14.100	14.430	13.470	14.310	14.310	178,600
2025-09-30	14.280	14.290	13.850	14.020	14.020	1,308,700
2025-09-29	13.950	14.190	13.560	13.930	13.930	71,800
2025-09-26	13.990	14.490	13.750	13.940	13.940	97,900
2025-09-25	13.640	14.400	13.270	13.930	13.930	190,600
2025-09-24	13.960	14.490	13.410	13.510	13.510	180,400
2025-09-23	13.920	14.500	13.610	13.960	13.960	305,200
2025-09-22	13.190	13.960	12.990	13.680	13.680	158,200
2025-09-19	12.900	13.285	12.800	12.970	12.970	202,900
2025-09-18	12.360	13.020	12.260	12.930	12.930	132,200
2025-09-17	12.010	12.425	11.830	12.290	12.290	123,600
2025-09-16	12.590	12.740	12.030	12.100	12.100	130,900
2025-09-15	11.580	12.580	11.400	12.460	12.460	219,600
2025-09-12	11.910	11.910	11.490	11.530	11.530	131,900
2025-09-11	12.110	12.150	11.670	11.710	11.710	127,300
2025-09-10	12.060	12.400	12.010	12.210	12.210	100,700
2025-09-09	11.680	12.300	11.680	12.090	12.090	204,400
2025-09-08	11.420	11.840	11.300	11.750	11.750	130,400
2025-09-05	11.360	11.430	11.110	11.370	11.370	98,500
2025-09-04	11.580	11.580	11.170	11.240	11.240	82,300
2025-09-03	10.950	11.670	10.800	11.580	11.580	123,500
2025-09-02	10.900	11.050	10.730	10.980	10.980	72,100
2025-08-29	11.000	11.280	10.880	11.050	11.050	179,200
2025-08-28	10.700	10.970	10.690	10.800	10.800	76,600
2025-08-27	11.210	11.210	10.720	10.750	10.750	82,400
2025-08-26	10.610	11.455	10.610	11.050	11.050	160,200
2025-08-25	10.630	10.850	10.520	10.710	10.710	83,600
2025-08-22	9.850	10.835	9.850	10.660	10.660	135,800
2025-08-21	9.580	9.830	9.580	9.750	9.750	67,600
2025-08-20	10.010	10.060	9.540	9.640	9.640	139,500
2025-08-19	10.900	10.900	9.800	10.050	10.050	160,800
2025-08-18	10.610	11.070	10.610	10.890	10.890	190,900
2025-08-15	10.630	10.780	10.350	10.760	10.760	64,000
2025-08-14	10.400	10.650	10.150	10.550	10.550	67,700
2025-08-13	10.180	10.560	9.990	10.530	10.530	204,600
2025-08-12	9.860	10.230	9.810	10.170	10.170	152,100
2025-08-11	9.870	10.050	9.680	9.730	9.730	142,400

← NewerPage 5 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.