IsoEnergy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	10.210	10.290	9.580	9.780	9.780	142,700
2025-08-07	9.340	10.250	9.320	10.160	10.160	263,800
2025-08-06	9.070	9.440	9.010	9.320	9.320	206,600
2025-08-05	8.990	9.200	8.820	9.060	9.060	121,500
2025-08-01	8.890	8.890	8.240	8.670	8.670	127,300
2025-07-31	9.000	9.300	8.770	8.770	8.770	516,600
2025-07-30	9.310	9.570	8.990	9.040	9.040	145,600
2025-07-29	9.850	9.900	9.250	9.280	9.280	167,400
2025-07-28	10.140	10.140	9.870	9.960	9.960	52,500
2025-07-25	10.490	10.540	9.910	10.160	10.160	168,800
2025-07-24	9.900	10.440	9.900	10.430	10.430	128,900
2025-07-23	9.810	9.950	9.630	9.890	9.890	188,300
2025-07-22	9.850	10.020	9.720	9.720	9.720	113,500
2025-07-21	9.890	10.040	9.770	9.830	9.830	74,200
2025-07-18	9.710	9.940	9.660	9.750	9.750	192,800
2025-07-17	9.690	9.770	9.590	9.650	9.650	212,000
2025-07-16	9.360	9.700	9.280	9.700	9.700	153,000
2025-07-15	9.640	9.640	9.310	9.360	9.360	101,300
2025-07-14	9.230	9.520	9.160	9.490	9.490	87,200
2025-07-11	9.220	9.410	9.200	9.280	9.280	84,700
2025-07-10	9.020	9.330	9.020	9.210	9.210	133,300
2025-07-09	9.470	9.470	9.110	9.150	9.150	98,200
2025-07-08	9.560	9.560	9.300	9.400	9.400	152,200
2025-07-07	9.470	9.610	9.250	9.540	9.540	81,400
2025-07-04	9.590	9.590	9.420	9.460	9.460	27,100
2025-07-03	9.400	9.600	9.360	9.600	9.600	81,500
2025-07-02	9.700	9.700	9.360	9.430	9.430	301,800
2025-06-30	9.560	9.760	9.500	9.700	9.700	187,400
2025-06-27	9.700	9.700	9.540	9.670	9.670	113,300
2025-06-26	9.520	9.770	9.450	9.630	9.630	254,300
2025-06-25	9.730	9.750	9.395	9.510	9.510	242,600
2025-06-24	9.700	9.790	9.520	9.680	9.680	130,200
2025-06-23	9.750	9.780	9.565	9.640	9.640	153,600
2025-06-20	9.780	9.780	9.410	9.750	9.750	159,300
2025-06-19	9.750	9.780	9.710	9.780	9.780	70,300
2025-06-18	9.620	9.800	9.550	9.800	9.800	215,300
2025-06-17	9.830	9.850	9.560	9.650	9.650	375,000
2025-06-16	10.500	11.360	10.490	10.850	10.850	174,400
2025-06-13	9.980	10.280	9.790	10.150	10.150	46,900
2025-06-12	10.160	10.480	10.110	10.130	10.130	54,100
2025-06-11	10.080	10.520	10.050	10.140	10.140	93,100
2025-06-10	10.590	10.590	10.010	10.070	10.070	76,000
2025-06-09	10.700	11.040	10.510	10.510	10.510	159,700
2025-06-06	10.670	10.670	10.010	10.500	10.500	36,800
2025-06-05	10.300	10.400	10.080	10.350	10.350	38,600
2025-06-04	10.240	10.240	9.930	10.160	10.160	48,400
2025-06-03	10.320	10.670	10.100	10.240	10.240	100,300
2025-06-02	10.110	10.180	9.940	9.970	9.970	100,300
2025-05-30	10.070	10.210	9.990	10.160	10.160	31,600
2025-05-29	10.830	10.830	10.140	10.200	10.200	67,400
2025-05-28	10.550	10.880	10.420	10.810	10.810	169,300
2025-05-27	10.990	11.000	10.120	10.410	10.410	169,400
2025-05-26	10.380	10.980	10.380	10.750	10.750	78,700
2025-05-23	9.690	10.430	9.640	9.940	9.940	168,000
2025-05-22	9.470	9.630	9.200	9.210	9.210	134,900
2025-05-21	9.360	9.900	9.340	9.500	9.500	52,400
2025-05-20	9.000	9.555	9.000	9.420	9.420	61,100
2025-05-16	9.490	9.500	8.870	8.990	8.990	117,800
2025-05-15	9.550	9.600	9.350	9.430	9.430	33,900
2025-05-14	9.450	9.750	9.350	9.440	9.440	39,800

← NewerPage 6 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.