IsoEnergy Ltd. (ISENF)
OTCMKTS
· Delayed Price · Currency is USD
6.49
+0.31 (5.02%)
May 2, 2025, 3:56 PM EDT
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 6.23 | 6.53 | 6.19 | 6.49 | 6.49 | 5.02% | 12,324 |
| May 1, 2025 | 6.70 | 6.70 | 6.18 | 6.18 | 6.18 | 1.48% | 24,118 |
| Apr 30, 2025 | 6.21 | 6.21 | 5.78 | 6.09 | 6.09 | -1.30% | 10,691 |
| Apr 29, 2025 | 6.35 | 6.53 | 6.12 | 6.17 | 6.17 | -2.83% | 16,797 |
| Apr 28, 2025 | 6.10 | 6.35 | 6.07 | 6.35 | 6.35 | 5.83% | 31,152 |
| Apr 25, 2025 | 6.11 | 6.11 | 5.97 | 6.00 | 6.00 | -2.28% | 23,496 |
| Apr 24, 2025 | 5.73 | 6.25 | 5.73 | 6.14 | 6.14 | 7.53% | 78,185 |
| Apr 23, 2025 | 5.77 | 5.84 | 5.63 | 5.71 | 5.71 | 8.35% | 23,264 |
| Apr 22, 2025 | 5.13 | 5.27 | 5.13 | 5.27 | 5.27 | 6.90% | 15,023 |
| Apr 21, 2025 | 5.87 | 5.89 | 4.91 | 4.93 | 4.93 | -16.30% | 21,942 |
| Apr 17, 2025 | 5.76 | 5.89 | 5.76 | 5.89 | 5.89 | 2.43% | 6,341 |
| Apr 16, 2025 | 5.49 | 5.88 | 5.49 | 5.75 | 5.75 | 5.31% | 11,240 |
| Apr 15, 2025 | 5.63 | 5.63 | 5.46 | 5.46 | 5.46 | -2.93% | 1,739 |
| Apr 14, 2025 | 5.48 | 5.80 | 5.48 | 5.63 | 5.63 | -2.34% | 19,849 |
| Apr 11, 2025 | 5.10 | 5.79 | 5.10 | 5.76 | 5.76 | 7.06% | 15,237 |
| Apr 10, 2025 | 5.47 | 5.50 | 5.37 | 5.38 | 5.38 | -3.76% | 4,617 |
| Apr 9, 2025 | 5.07 | 5.59 | 4.91 | 5.59 | 5.59 | 11.82% | 24,562 |
| Apr 8, 2025 | 5.50 | 5.50 | 4.97 | 5.00 | 5.00 | -3.68% | 49,672 |
| Apr 7, 2025 | 4.52 | 5.42 | 4.52 | 5.19 | 5.19 | -2.63% | 15,243 |
| Apr 4, 2025 | 5.70 | 5.77 | 5.17 | 5.33 | 5.33 | -11.12% | 35,423 |
| Apr 3, 2025 | 6.16 | 6.16 | 5.92 | 6.00 | 6.00 | -3.26% | 12,548 |
| Apr 2, 2025 | 6.65 | 6.65 | 6.19 | 6.20 | 6.20 | -6.22% | 7,540 |
| Apr 1, 2025 | 6.24 | 6.61 | 6.16 | 6.61 | 6.61 | -2.22% | 17,126 |
| Mar 31, 2025 | 5.86 | 6.79 | 5.78 | 6.76 | 6.76 | 11.99% | 60,835 |
| Mar 28, 2025 | 6.11 | 6.11 | 6.01 | 6.04 | 6.04 | -0.58% | 14,675 |
| Mar 27, 2025 | 6.25 | 6.33 | 6.07 | 6.07 | 6.07 | -4.39% | 10,129 |
| Mar 26, 2025 | 6.68 | 6.68 | 6.35 | 6.35 | 6.35 | -6.75% | 34,380 |
| Mar 25, 2025 | 7.31 | 7.31 | 6.54 | 6.81 | 6.81 | -3.13% | 55,454 |
| Mar 24, 2025 | 6.72 | 7.11 | 6.72 | 7.03 | 7.03 | -4.43% | 42,948 |
| Mar 21, 2025 | 7.64 | 7.64 | 6.92 | 7.36 | 7.36 | 3.14% | 12,692 |
| Mar 20, 2025 | 6.60 | 7.13 | 6.60 | 7.13 | 7.13 | 7.05% | 20,528 |
| Mar 19, 2025 | 6.24 | 6.66 | 6.12 | 6.66 | 6.66 | 6.08% | 17,849 |
| Mar 18, 2025 | 6.04 | 6.40 | 5.88 | 6.28 | 6.28 | 3.97% | 14,068 |
| Mar 17, 2025 | 5.76 | 6.04 | 5.64 | 6.04 | 6.04 | 6.34% | 11,441 |
| Mar 14, 2025 | 5.60 | 5.78 | 5.44 | 5.68 | 5.68 | 1.43% | 9,146 |
| Mar 13, 2025 | 5.68 | 5.68 | 5.52 | 5.60 | 5.60 | - | 19,163 |
| Mar 12, 2025 | 5.72 | 5.88 | 5.52 | 5.60 | 5.60 | -2.10% | 6,398 |
| Mar 11, 2025 | 5.48 | 5.84 | 5.24 | 5.72 | 5.72 | 4.00% | 8,798 |
| Mar 10, 2025 | 6.00 | 6.00 | 5.36 | 5.50 | 5.50 | -5.17% | 30,122 |
| Mar 7, 2025 | 6.07 | 6.07 | 5.72 | 5.80 | 5.80 | -5.23% | 10,443 |
| Mar 6, 2025 | 6.12 | 6.12 | 5.72 | 6.12 | 6.12 | 0.66% | 14,568 |
| Mar 5, 2025 | 6.00 | 6.12 | 5.91 | 6.08 | 6.08 | 4.83% | 32,430 |
| Mar 4, 2025 | 5.72 | 6.16 | 5.52 | 5.80 | 5.80 | 1.12% | 24,641 |
| Mar 3, 2025 | 6.40 | 6.40 | 5.64 | 5.74 | 5.74 | -8.66% | 47,609 |
| Feb 28, 2025 | 6.24 | 6.44 | 6.12 | 6.28 | 6.28 | -0.98% | 23,968 |
| Feb 27, 2025 | 6.60 | 6.64 | 6.28 | 6.34 | 6.34 | -3.91% | 26,580 |
| Feb 26, 2025 | 6.28 | 6.72 | 6.28 | 6.60 | 6.60 | 5.40% | 20,113 |
| Feb 25, 2025 | 6.60 | 6.80 | 5.96 | 6.26 | 6.26 | -5.12% | 42,445 |
| Feb 24, 2025 | 6.56 | 6.64 | 6.44 | 6.60 | 6.60 | 0.61% | 14,964 |
| Feb 21, 2025 | 6.80 | 6.84 | 6.44 | 6.56 | 6.56 | -4.09% | 17,601 |