IsoEnergy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.280 | 3.530 | 3.240 | 3.470 | 13.880 | 61,000 |
| 2024-11-18 | 3.210 | 3.430 | 3.180 | 3.330 | 13.320 | 108,600 |
| 2024-11-15 | 3.020 | 3.490 | 3.000 | 3.160 | 12.640 | 69,425 |
| 2024-11-14 | 2.900 | 3.060 | 2.870 | 3.040 | 12.160 | 79,125 |
| 2024-11-13 | 3.020 | 3.040 | 2.860 | 2.870 | 11.480 | 75,525 |
| 2024-11-12 | 3.010 | 3.070 | 2.930 | 2.990 | 11.960 | 77,825 |
| 2024-11-11 | 3.120 | 3.120 | 2.970 | 3.050 | 12.200 | 45,650 |
| 2024-11-08 | 3.190 | 3.190 | 3.050 | 3.120 | 12.480 | 30,350 |
| 2024-11-07 | 3.120 | 3.290 | 3.110 | 3.190 | 12.760 | 42,425 |
| 2024-11-06 | 3.170 | 3.190 | 2.990 | 3.110 | 12.440 | 56,250 |
| 2024-11-05 | 3.200 | 3.210 | 3.050 | 3.110 | 12.440 | 44,050 |
| 2024-11-04 | 3.130 | 3.150 | 2.980 | 3.110 | 12.440 | 43,900 |
| 2024-11-01 | 3.290 | 3.360 | 3.170 | 3.200 | 12.800 | 45,375 |
| 2024-10-31 | 3.370 | 3.370 | 3.210 | 3.340 | 13.360 | 88,225 |
| 2024-10-30 | 3.470 | 3.470 | 3.360 | 3.360 | 13.440 | 42,475 |
| 2024-10-29 | 3.580 | 3.600 | 3.460 | 3.520 | 14.080 | 50,750 |
| 2024-10-28 | 3.650 | 3.660 | 3.530 | 3.590 | 14.360 | 40,250 |
| 2024-10-25 | 3.650 | 3.730 | 3.595 | 3.650 | 14.600 | 43,225 |
| 2024-10-24 | 3.580 | 3.700 | 3.540 | 3.620 | 14.480 | 43,450 |
| 2024-10-23 | 3.660 | 3.680 | 3.520 | 3.520 | 14.080 | 51,000 |
| 2024-10-22 | 3.840 | 3.890 | 3.700 | 3.700 | 14.800 | 129,450 |
| 2024-10-21 | 3.910 | 3.950 | 3.820 | 3.870 | 15.480 | 79,875 |
| 2024-10-18 | 3.780 | 3.980 | 3.780 | 3.940 | 15.760 | 104,425 |
| 2024-10-17 | 3.730 | 3.950 | 3.720 | 3.810 | 15.240 | 87,925 |
| 2024-10-16 | 3.550 | 3.850 | 3.550 | 3.720 | 14.880 | 138,650 |
| 2024-10-15 | 3.500 | 3.530 | 3.390 | 3.510 | 14.040 | 41,325 |
| 2024-10-11 | 3.300 | 3.540 | 3.240 | 3.500 | 14.000 | 69,700 |
| 2024-10-10 | 3.240 | 3.320 | 3.220 | 3.310 | 13.240 | 43,475 |
| 2024-10-09 | 3.270 | 3.280 | 3.190 | 3.240 | 12.960 | 38,225 |
| 2024-10-08 | 3.220 | 3.320 | 3.200 | 3.300 | 13.200 | 60,400 |
| 2024-10-07 | 3.320 | 3.390 | 3.210 | 3.230 | 12.920 | 60,475 |
| 2024-10-04 | 3.220 | 3.325 | 3.190 | 3.310 | 13.240 | 73,550 |
| 2024-10-03 | 3.300 | 3.350 | 3.170 | 3.180 | 12.720 | 64,225 |
| 2024-10-02 | 3.250 | 3.320 | 3.130 | 3.280 | 13.120 | 161,775 |
| 2024-10-01 | 3.380 | 3.470 | 3.330 | 3.330 | 13.320 | 51,300 |
| 2024-09-30 | 3.410 | 3.590 | 3.200 | 3.470 | 13.880 | 396,725 |
| 2024-09-27 | 3.490 | 3.510 | 3.310 | 3.380 | 13.520 | 48,750 |
| 2024-09-26 | 3.550 | 3.640 | 3.410 | 3.470 | 13.880 | 109,100 |
| 2024-09-25 | 3.430 | 3.530 | 3.335 | 3.520 | 14.080 | 85,325 |
| 2024-09-24 | 3.410 | 3.490 | 3.320 | 3.430 | 13.720 | 86,475 |
| 2024-09-23 | 3.120 | 3.500 | 3.120 | 3.420 | 13.680 | 145,150 |
| 2024-09-20 | 3.070 | 3.160 | 2.970 | 3.050 | 12.200 | 50,225 |
| 2024-09-19 | 3.090 | 3.090 | 2.880 | 2.930 | 11.720 | 35,450 |
| 2024-09-18 | 2.850 | 3.010 | 2.830 | 2.990 | 11.960 | 129,375 |
| 2024-09-17 | 3.040 | 3.060 | 2.850 | 2.850 | 11.400 | 72,750 |
| 2024-09-16 | 2.970 | 3.020 | 2.900 | 3.020 | 12.080 | 34,100 |
| 2024-09-13 | 2.980 | 2.980 | 2.860 | 2.980 | 11.920 | 47,700 |
| 2024-09-12 | 2.950 | 3.100 | 2.900 | 2.980 | 11.920 | 51,400 |
| 2024-09-11 | 2.600 | 3.000 | 2.560 | 2.910 | 11.640 | 75,200 |
| 2024-09-10 | 2.490 | 2.640 | 2.370 | 2.610 | 10.440 | 83,500 |
| 2024-09-09 | 2.500 | 2.520 | 2.430 | 2.450 | 9.800 | 58,500 |
| 2024-09-06 | 2.630 | 2.650 | 2.450 | 2.460 | 9.840 | 98,575 |
| 2024-09-05 | 2.720 | 2.720 | 2.650 | 2.650 | 10.600 | 45,425 |
| 2024-09-04 | 2.750 | 2.805 | 2.680 | 2.680 | 10.720 | 60,475 |
| 2024-09-03 | 2.990 | 3.020 | 2.690 | 2.780 | 11.120 | 82,925 |
| 2024-08-30 | 3.110 | 3.150 | 2.960 | 3.050 | 12.200 | 124,925 |
| 2024-08-29 | 3.110 | 3.150 | 3.080 | 3.090 | 12.360 | 57,250 |
| 2024-08-28 | 3.200 | 3.200 | 3.080 | 3.120 | 12.480 | 32,900 |
| 2024-08-27 | 3.220 | 3.230 | 3.090 | 3.210 | 12.840 | 25,750 |
| 2024-08-26 | 3.290 | 3.335 | 3.150 | 3.220 | 12.880 | 54,325 |
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.