IsoEnergy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9.390 | 9.520 | 9.210 | 9.480 | 9.480 | 39,900 |
| 2025-05-12 | 9.580 | 9.580 | 9.180 | 9.280 | 9.280 | 45,000 |
| 2025-05-09 | 9.310 | 9.310 | 8.930 | 9.100 | 9.100 | 48,400 |
| 2025-05-08 | 9.270 | 9.550 | 8.950 | 9.060 | 9.060 | 64,600 |
| 2025-05-07 | 8.880 | 9.270 | 8.760 | 9.110 | 9.110 | 66,400 |
| 2025-05-06 | 8.230 | 8.940 | 8.230 | 8.900 | 8.900 | 69,200 |
| 2025-05-05 | 8.950 | 8.950 | 8.450 | 8.520 | 8.520 | 106,400 |
| 2025-05-02 | 8.600 | 9.090 | 8.550 | 8.900 | 8.900 | 56,900 |
| 2025-05-01 | 8.490 | 8.790 | 8.390 | 8.390 | 8.390 | 107,400 |
| 2025-04-30 | 8.500 | 8.500 | 8.000 | 8.360 | 8.360 | 62,600 |
| 2025-04-29 | 8.730 | 9.030 | 8.480 | 8.580 | 8.580 | 83,100 |
| 2025-04-28 | 8.300 | 8.810 | 8.300 | 8.740 | 8.740 | 124,200 |
| 2025-04-25 | 8.530 | 8.530 | 8.250 | 8.400 | 8.400 | 54,300 |
| 2025-04-24 | 7.900 | 8.680 | 7.900 | 8.460 | 8.460 | 86,400 |
| 2025-04-23 | 7.650 | 8.120 | 7.640 | 7.940 | 7.940 | 111,100 |
| 2025-04-22 | 7.000 | 7.330 | 7.000 | 7.300 | 7.300 | 89,300 |
| 2025-04-21 | 8.150 | 8.150 | 6.790 | 6.940 | 6.940 | 199,400 |
| 2025-04-17 | 8.020 | 8.250 | 7.970 | 8.150 | 8.150 | 57,000 |
| 2025-04-16 | 7.590 | 8.240 | 7.590 | 8.050 | 8.050 | 85,200 |
| 2025-04-15 | 7.800 | 7.870 | 7.580 | 7.630 | 7.630 | 38,600 |
| 2025-04-14 | 8.070 | 8.080 | 7.720 | 7.730 | 7.730 | 71,000 |
| 2025-04-11 | 7.510 | 8.060 | 7.440 | 8.030 | 8.030 | 93,100 |
| 2025-04-10 | 7.790 | 7.790 | 7.360 | 7.510 | 7.510 | 77,700 |
| 2025-04-09 | 6.900 | 7.980 | 6.900 | 7.870 | 7.870 | 73,200 |
| 2025-04-08 | 7.570 | 7.930 | 7.040 | 7.130 | 7.130 | 144,000 |
| 2025-04-07 | 6.850 | 7.740 | 6.820 | 7.430 | 7.430 | 60,500 |
| 2025-04-04 | 8.080 | 8.150 | 7.280 | 7.480 | 7.480 | 95,800 |
| 2025-04-03 | 8.540 | 8.700 | 8.320 | 8.340 | 8.340 | 75,500 |
| 2025-04-02 | 9.430 | 9.440 | 8.850 | 8.960 | 8.960 | 95,000 |
| 2025-04-01 | 9.200 | 9.480 | 8.780 | 9.410 | 9.410 | 134,100 |
| 2025-03-31 | 8.430 | 10.000 | 8.270 | 9.620 | 9.620 | 1,319,900 |
| 2025-03-28 | 8.720 | 8.890 | 8.590 | 8.630 | 8.630 | 123,500 |
| 2025-03-27 | 8.990 | 9.075 | 8.640 | 8.670 | 8.670 | 136,200 |
| 2025-03-26 | 9.390 | 9.530 | 8.990 | 9.020 | 9.020 | 152,700 |
| 2025-03-25 | 10.450 | 10.450 | 9.320 | 9.780 | 9.780 | 129,300 |
| 2025-03-24 | 10.990 | 10.990 | 9.650 | 10.050 | 10.050 | 117,300 |
| 2025-03-21 | 2.590 | 2.730 | 2.450 | 2.650 | 10.600 | 201,400 |
| 2025-03-20 | 2.340 | 2.570 | 2.320 | 2.570 | 10.280 | 143,150 |
| 2025-03-19 | 2.290 | 2.400 | 2.170 | 2.390 | 9.560 | 101,550 |
| 2025-03-18 | 2.180 | 2.300 | 2.100 | 2.280 | 9.120 | 87,800 |
| 2025-03-17 | 2.090 | 2.170 | 2.030 | 2.160 | 8.640 | 78,675 |
| 2025-03-14 | 2.040 | 2.070 | 2.030 | 2.070 | 8.280 | 57,225 |
| 2025-03-13 | 2.020 | 2.055 | 1.995 | 2.010 | 8.040 | 56,450 |
| 2025-03-12 | 2.100 | 2.100 | 1.980 | 2.020 | 8.080 | 74,500 |
| 2025-03-11 | 1.970 | 2.110 | 1.900 | 2.070 | 8.280 | 103,000 |
| 2025-03-10 | 2.070 | 2.080 | 1.930 | 1.990 | 7.960 | 79,575 |
| 2025-03-07 | 2.170 | 2.170 | 2.060 | 2.090 | 8.360 | 63,850 |
| 2025-03-06 | 2.140 | 2.240 | 2.035 | 2.200 | 8.800 | 95,375 |
| 2025-03-05 | 2.100 | 2.200 | 2.100 | 2.190 | 8.760 | 66,875 |
| 2025-03-04 | 2.080 | 2.130 | 2.000 | 2.090 | 8.360 | 154,150 |
| 2025-03-03 | 2.320 | 2.330 | 2.050 | 2.090 | 8.360 | 103,475 |
| 2025-02-28 | 2.300 | 2.320 | 2.220 | 2.250 | 9.000 | 105,150 |
| 2025-02-27 | 2.430 | 2.470 | 2.270 | 2.290 | 9.160 | 86,975 |
| 2025-02-26 | 2.270 | 2.430 | 2.270 | 2.410 | 9.640 | 81,075 |
| 2025-02-25 | 2.290 | 2.310 | 2.130 | 2.240 | 8.960 | 190,375 |
| 2025-02-24 | 2.350 | 2.360 | 2.280 | 2.340 | 9.360 | 79,550 |
| 2025-02-21 | 2.440 | 2.440 | 2.300 | 2.310 | 9.240 | 99,075 |
| 2025-02-20 | 2.430 | 2.600 | 2.400 | 2.430 | 9.720 | 51,275 |
| 2025-02-19 | 2.480 | 2.480 | 2.410 | 2.420 | 9.680 | 53,775 |
| 2025-02-18 | 2.490 | 2.505 | 2.420 | 2.470 | 9.880 | 67,475 |
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.