Skip to main content
IsoEnergy Ltd. (ISENF)
OTCMKTS · Delayed Price · Currency is USD
1.800
+0.020 (1.12%)
Dec 24, 2024, 4:00 PM EST

IsoEnergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241.771.811.751.801.801.12%105,290
Dec 23, 20241.831.891.781.781.78-3.26%120,267
Dec 20, 20241.801.871.781.841.840.55%106,520
Dec 19, 20241.881.891.791.831.83-1.08%75,015
Dec 18, 20241.921.961.831.851.85-4.15%79,035
Dec 17, 20242.002.001.931.931.93-3.40%59,187
Dec 16, 20242.002.131.992.002.00-3.66%100,232
Dec 13, 20242.142.172.062.072.07-4.86%72,794
Dec 12, 20242.152.212.122.182.180.46%35,370
Dec 11, 20242.192.192.142.172.17-2.25%37,637
Dec 10, 20242.222.222.192.222.220.91%56,794
Dec 9, 20242.302.332.192.202.20-5.17%54,490
Dec 6, 20242.362.392.312.322.32-3.73%79,960
Dec 5, 20242.402.432.372.412.41-55,530
Dec 4, 20242.362.442.362.412.411.26%41,300
Dec 3, 20242.502.502.302.382.38-4.42%84,007
Dec 2, 20242.462.502.422.492.492.05%45,315
Nov 29, 20242.472.542.432.442.440.25%21,407
Nov 27, 20242.472.482.422.432.431.42%76,332
Nov 26, 20242.382.482.382.402.40-3.61%69,009
Nov 25, 20242.552.572.482.492.49-1.78%72,290
Nov 22, 20242.502.652.492.542.543.05%36,960
Nov 21, 20242.432.462.412.462.462.12%17,281
Nov 20, 20242.472.502.412.412.41-3.64%24,155
Nov 19, 20242.382.522.382.502.505.04%58,335
Nov 18, 20242.302.452.302.382.385.78%96,670
Nov 15, 20242.202.472.162.252.253.21%84,737
Nov 14, 20242.082.182.052.182.186.03%18,388
Nov 13, 20242.162.162.052.062.06-4.24%25,920
Nov 12, 20242.152.202.102.152.15-1.69%40,098
Nov 11, 20242.222.222.142.182.18-2.63%66,378
Nov 8, 20242.282.282.192.242.24-2.48%49,143
Nov 7, 20242.252.362.242.302.303.74%22,191
Nov 6, 20242.322.322.142.222.22-0.58%149,528
Nov 5, 20242.242.322.202.232.230.45%68,142
Nov 4, 20242.282.282.162.222.22-2.33%66,397
Nov 1, 20242.392.412.272.272.27-3.56%54,329
Oct 31, 20242.402.412.302.362.36-2.88%71,378
Oct 30, 20242.462.492.432.432.43-2.14%18,574
Oct 29, 20242.552.572.482.482.48-4.25%32,269
Oct 28, 20242.672.672.562.592.59-1.52%43,554
Oct 25, 20242.632.682.632.632.630.04%32,237
Oct 24, 20242.572.682.552.632.632.46%38,461
Oct 23, 20242.682.822.552.572.57-3.90%75,648
Oct 22, 20242.792.792.672.672.67-4.30%177,713
Oct 21, 20242.882.882.752.792.79-2.07%137,849
Oct 18, 20242.752.882.752.852.853.04%110,821
Oct 17, 20242.792.872.752.772.771.13%94,642
Oct 16, 20242.602.802.602.732.737.51%146,746
Oct 15, 20242.562.562.482.542.54-0.93%40,396
Oct 14, 20242.582.592.562.572.570.23%53,465
Oct 11, 20242.412.562.362.562.567.15%32,435
Oct 10, 20242.352.402.352.392.391.83%25,441
Oct 9, 20242.382.382.342.352.35-2.61%22,633
Oct 8, 20242.362.422.362.412.411.26%19,070
Oct 7, 20242.462.462.362.382.38-2.46%57,921
Oct 4, 20242.372.442.362.442.443.52%103,036
Oct 3, 20242.432.472.352.362.36-3.80%99,775
Oct 2, 20242.522.522.322.452.45-1.21%137,680
Oct 1, 20242.552.562.482.482.48-3.88%39,908
Sep 30, 20242.542.592.372.582.581.57%204,638
Sep 27, 20242.462.592.462.542.54-1.93%31,019
Sep 26, 20242.602.692.552.592.590.23%27,369
Sep 25, 20242.512.592.482.582.581.73%70,389
Sep 24, 20242.532.682.472.542.54-1.17%40,154
Sep 23, 20242.332.582.332.572.5714.22%119,345
Sep 20, 20242.272.342.202.252.254.55%50,061
Sep 19, 20242.152.222.132.152.151.51%25,518
Sep 18, 20242.102.222.082.122.12-0.47%36,872
Sep 17, 20242.242.242.112.132.13-3.58%35,809
Sep 16, 20242.192.222.152.212.211.66%22,094
Sep 13, 20242.152.182.112.172.17-1.23%25,353
Sep 12, 20242.202.262.132.202.200.92%34,037
Sep 11, 20241.952.191.892.182.1812.37%89,683
Sep 10, 20241.821.941.751.941.947.78%92,949
Sep 9, 20241.851.861.801.801.80-1.10%195,197
Sep 6, 20241.961.961.821.821.82-7.14%177,616
Sep 5, 20242.022.021.961.961.96-2.00%58,908
Sep 4, 20241.972.071.972.002.00-1.72%79,598
Sep 3, 20242.212.231.992.042.04-10.75%177,930
Aug 30, 20242.312.332.212.282.28-1.04%68,409
Aug 29, 20242.302.342.292.302.300.61%37,425
Aug 28, 20242.402.402.292.292.29-3.78%52,088
Aug 27, 20242.352.402.352.382.38-1.24%14,445
Aug 26, 20242.362.452.362.412.412.99%33,805
Aug 23, 20242.282.442.282.342.348.84%38,900
Aug 22, 20242.212.212.142.152.15-1.38%8,968
Aug 21, 20242.202.212.152.182.180.23%70,133
Aug 20, 20242.152.202.142.182.182.11%72,287
Aug 19, 20242.152.252.132.132.13-30,060
Aug 16, 20242.272.272.092.132.13-2.29%17,262
Aug 15, 20242.172.222.172.182.180.46%22,050
Aug 14, 20242.102.212.102.172.175.85%35,302
Aug 13, 20242.092.132.052.052.05-2.84%26,027
Aug 12, 20241.952.111.952.112.118.15%53,819
Aug 9, 20241.942.001.921.951.950.57%43,002
Aug 8, 20242.082.081.901.941.94-5.37%111,426
Aug 7, 20242.052.142.022.052.05-4.21%48,013
Aug 6, 20242.152.192.142.142.14-0.47%37,035
Aug 5, 20242.302.301.842.152.15-4.87%85,751