IsoEnergy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.580 | 2.580 | 2.450 | 2.500 | 10.000 | 96,275 |
| 2025-02-13 | 2.600 | 2.700 | 2.540 | 2.550 | 10.200 | 113,700 |
| 2025-02-12 | 2.630 | 2.740 | 2.620 | 2.670 | 10.680 | 113,625 |
| 2025-02-11 | 2.690 | 2.700 | 2.620 | 2.640 | 10.560 | 59,000 |
| 2025-02-10 | 2.770 | 2.780 | 2.680 | 2.680 | 10.720 | 107,400 |
| 2025-02-07 | 2.740 | 2.890 | 2.730 | 2.730 | 10.920 | 47,750 |
| 2025-02-06 | 2.900 | 2.920 | 2.780 | 2.780 | 11.120 | 61,225 |
| 2025-02-05 | 2.750 | 2.930 | 2.700 | 2.930 | 11.720 | 80,350 |
| 2025-02-04 | 2.700 | 2.820 | 2.660 | 2.770 | 11.080 | 90,600 |
| 2025-02-03 | 2.740 | 2.765 | 2.660 | 2.680 | 10.720 | 124,675 |
| 2025-01-31 | 2.990 | 2.990 | 2.765 | 2.830 | 11.320 | 270,625 |
| 2025-01-30 | 2.900 | 3.025 | 2.870 | 3.000 | 12.000 | 93,250 |
| 2025-01-29 | 2.900 | 2.935 | 2.840 | 2.850 | 11.400 | 76,600 |
| 2025-01-28 | 2.860 | 3.100 | 2.790 | 2.880 | 11.520 | 101,475 |
| 2025-01-27 | 2.980 | 2.995 | 2.795 | 2.850 | 11.400 | 153,150 |
| 2025-01-24 | 3.300 | 3.320 | 3.000 | 3.150 | 12.600 | 116,375 |
| 2025-01-23 | 3.100 | 3.310 | 3.090 | 3.290 | 13.160 | 107,875 |
| 2025-01-22 | 3.020 | 3.240 | 3.010 | 3.150 | 12.600 | 131,750 |
| 2025-01-21 | 2.960 | 3.180 | 2.930 | 3.010 | 12.040 | 103,500 |
| 2025-01-20 | 3.020 | 3.030 | 2.920 | 2.930 | 11.720 | 27,650 |
| 2025-01-17 | 2.770 | 3.010 | 2.750 | 3.010 | 12.040 | 84,125 |
| 2025-01-16 | 2.790 | 2.820 | 2.725 | 2.780 | 11.120 | 59,000 |
| 2025-01-15 | 2.890 | 2.900 | 2.790 | 2.790 | 11.160 | 72,550 |
| 2025-01-14 | 2.730 | 2.960 | 2.730 | 2.870 | 11.480 | 108,200 |
| 2025-01-13 | 2.760 | 2.820 | 2.700 | 2.750 | 11.000 | 56,075 |
| 2025-01-10 | 2.860 | 2.870 | 2.750 | 2.780 | 11.120 | 51,950 |
| 2025-01-09 | 2.820 | 2.860 | 2.800 | 2.850 | 11.400 | 20,375 |
| 2025-01-08 | 2.960 | 2.980 | 2.785 | 2.840 | 11.360 | 59,375 |
| 2025-01-07 | 3.050 | 3.050 | 2.930 | 2.980 | 11.920 | 58,225 |
| 2025-01-06 | 3.050 | 3.230 | 3.050 | 3.060 | 12.240 | 134,150 |
| 2025-01-03 | 2.990 | 3.100 | 2.930 | 3.010 | 12.040 | 105,375 |
| 2025-01-02 | 2.680 | 3.030 | 2.660 | 2.930 | 11.720 | 96,250 |
| 2024-12-31 | 2.600 | 2.620 | 2.555 | 2.590 | 10.360 | 43,200 |
| 2024-12-30 | 2.560 | 2.620 | 2.530 | 2.570 | 10.280 | 100,700 |
| 2024-12-27 | 2.600 | 2.680 | 2.540 | 2.550 | 10.200 | 51,200 |
| 2024-12-24 | 2.580 | 2.620 | 2.505 | 2.580 | 10.320 | 38,400 |
| 2024-12-23 | 2.640 | 2.710 | 2.540 | 2.540 | 10.160 | 89,300 |
| 2024-12-20 | 2.590 | 2.760 | 2.540 | 2.760 | 11.040 | 337,250 |
| 2024-12-19 | 2.670 | 2.720 | 2.560 | 2.600 | 10.400 | 77,975 |
| 2024-12-18 | 2.760 | 2.810 | 2.635 | 2.650 | 10.600 | 66,950 |
| 2024-12-17 | 2.820 | 2.830 | 2.740 | 2.760 | 11.040 | 59,100 |
| 2024-12-16 | 2.990 | 2.990 | 2.830 | 2.830 | 11.320 | 74,975 |
| 2024-12-13 | 3.060 | 3.080 | 2.930 | 2.970 | 11.880 | 45,625 |
| 2024-12-12 | 3.080 | 3.150 | 2.990 | 3.110 | 12.440 | 38,300 |
| 2024-12-11 | 3.150 | 3.160 | 3.010 | 3.070 | 12.280 | 48,350 |
| 2024-12-10 | 3.130 | 3.170 | 3.070 | 3.100 | 12.400 | 35,825 |
| 2024-12-09 | 3.320 | 3.320 | 3.080 | 3.100 | 12.400 | 68,400 |
| 2024-12-06 | 3.360 | 3.420 | 3.280 | 3.340 | 13.360 | 48,700 |
| 2024-12-05 | 3.360 | 3.430 | 3.330 | 3.360 | 13.440 | 48,750 |
| 2024-12-04 | 3.310 | 3.450 | 3.300 | 3.370 | 13.480 | 57,600 |
| 2024-12-03 | 3.470 | 3.470 | 3.240 | 3.290 | 13.160 | 102,650 |
| 2024-12-02 | 3.460 | 3.520 | 3.410 | 3.520 | 14.080 | 26,900 |
| 2024-11-29 | 3.440 | 3.560 | 3.420 | 3.450 | 13.800 | 42,475 |
| 2024-11-28 | 3.410 | 3.450 | 3.360 | 3.420 | 13.680 | 19,275 |
| 2024-11-27 | 3.400 | 3.500 | 3.350 | 3.380 | 13.520 | 53,600 |
| 2024-11-26 | 3.430 | 3.510 | 3.370 | 3.400 | 13.600 | 42,900 |
| 2024-11-25 | 3.590 | 3.600 | 3.470 | 3.540 | 14.160 | 51,925 |
| 2024-11-22 | 3.500 | 3.560 | 3.430 | 3.550 | 14.200 | 51,300 |
| 2024-11-21 | 3.410 | 3.500 | 3.330 | 3.500 | 14.000 | 48,875 |
| 2024-11-20 | 3.480 | 3.520 | 3.360 | 3.450 | 13.800 | 51,875 |
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.