IsoEnergy Ltd. (TSX:ISO)
Canada · Delayed Price · Currency is CAD 13.86
+0.15 (1.09%)
Oct 3, 2025, 4:00 PM EDT
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.87 | 14.80 | 13.87 | 14.29 | 14.29 | 3.10% | 199,981 |
| Oct 3, 2025 | 13.70 | 14.10 | 13.52 | 13.86 | 13.86 | 1.09% | 139,700 |
| Oct 2, 2025 | 14.11 | 14.50 | 13.51 | 13.71 | 13.71 | -4.19% | 196,800 |
| Oct 1, 2025 | 14.10 | 14.43 | 13.47 | 14.31 | 14.31 | 2.07% | 178,600 |
| Sep 30, 2025 | 14.28 | 14.29 | 13.85 | 14.02 | 14.02 | 0.65% | 1,308,700 |
| Sep 29, 2025 | 13.95 | 14.19 | 13.56 | 13.93 | 13.93 | -0.07% | 71,800 |
| Sep 26, 2025 | 13.99 | 14.49 | 13.75 | 13.94 | 13.94 | 0.07% | 97,900 |
| Sep 25, 2025 | 13.64 | 14.40 | 13.27 | 13.93 | 13.93 | 3.11% | 190,600 |
| Sep 24, 2025 | 13.96 | 14.49 | 13.41 | 13.51 | 13.51 | -3.22% | 180,400 |
| Sep 23, 2025 | 13.92 | 14.50 | 13.61 | 13.96 | 13.96 | 2.05% | 305,200 |
| Sep 22, 2025 | 13.19 | 13.96 | 12.99 | 13.68 | 13.68 | 5.47% | 158,200 |
| Sep 19, 2025 | 12.90 | 13.29 | 12.80 | 12.97 | 12.97 | 0.31% | 202,900 |
| Sep 18, 2025 | 12.36 | 13.02 | 12.26 | 12.93 | 12.93 | 5.21% | 132,200 |
| Sep 17, 2025 | 12.01 | 12.43 | 11.83 | 12.29 | 12.29 | 1.57% | 123,600 |
| Sep 16, 2025 | 12.59 | 12.74 | 12.03 | 12.10 | 12.10 | -2.89% | 130,900 |
| Sep 15, 2025 | 11.58 | 12.58 | 11.40 | 12.46 | 12.46 | 8.07% | 219,600 |
| Sep 12, 2025 | 11.91 | 11.91 | 11.49 | 11.53 | 11.53 | -1.54% | 131,900 |
| Sep 11, 2025 | 12.11 | 12.15 | 11.67 | 11.71 | 11.71 | -4.10% | 127,300 |
| Sep 10, 2025 | 12.06 | 12.40 | 12.01 | 12.21 | 12.21 | 0.99% | 100,700 |
| Sep 9, 2025 | 11.68 | 12.30 | 11.68 | 12.09 | 12.09 | 2.89% | 204,400 |
| Sep 8, 2025 | 11.42 | 11.84 | 11.30 | 11.75 | 11.75 | 3.34% | 130,400 |
| Sep 5, 2025 | 11.36 | 11.43 | 11.11 | 11.37 | 11.37 | 1.16% | 98,500 |
| Sep 4, 2025 | 11.58 | 11.58 | 11.17 | 11.24 | 11.24 | -2.94% | 82,300 |
| Sep 3, 2025 | 10.95 | 11.67 | 10.80 | 11.58 | 11.58 | 5.46% | 123,500 |
| Sep 2, 2025 | 10.90 | 11.05 | 10.73 | 10.98 | 10.98 | -0.63% | 72,100 |
| Aug 29, 2025 | 11.00 | 11.28 | 10.88 | 11.05 | 11.05 | 2.31% | 179,200 |
| Aug 28, 2025 | 10.70 | 10.97 | 10.69 | 10.80 | 10.80 | 0.47% | 76,600 |
| Aug 27, 2025 | 11.21 | 11.21 | 10.72 | 10.75 | 10.75 | -2.71% | 82,400 |
| Aug 26, 2025 | 10.61 | 11.46 | 10.61 | 11.05 | 11.05 | 3.17% | 160,200 |
| Aug 25, 2025 | 10.63 | 10.85 | 10.52 | 10.71 | 10.71 | 0.47% | 83,600 |
| Aug 22, 2025 | 9.85 | 10.84 | 9.85 | 10.66 | 10.66 | 9.33% | 135,800 |
| Aug 21, 2025 | 9.58 | 9.83 | 9.58 | 9.75 | 9.75 | 1.14% | 67,600 |
| Aug 20, 2025 | 10.01 | 10.06 | 9.54 | 9.64 | 9.64 | -4.08% | 139,500 |
| Aug 19, 2025 | 10.90 | 10.90 | 9.80 | 10.05 | 10.05 | -7.71% | 160,800 |
| Aug 18, 2025 | 10.61 | 11.07 | 10.61 | 10.89 | 10.89 | 1.21% | 190,900 |
| Aug 15, 2025 | 10.63 | 10.78 | 10.35 | 10.76 | 10.76 | 1.99% | 64,000 |
| Aug 14, 2025 | 10.40 | 10.65 | 10.15 | 10.55 | 10.55 | 0.19% | 67,700 |
| Aug 13, 2025 | 10.18 | 10.56 | 9.99 | 10.53 | 10.53 | 3.54% | 204,600 |
| Aug 12, 2025 | 9.86 | 10.23 | 9.81 | 10.17 | 10.17 | 4.52% | 152,100 |
| Aug 11, 2025 | 9.87 | 10.05 | 9.68 | 9.73 | 9.73 | -0.51% | 142,400 |
| Aug 8, 2025 | 10.21 | 10.29 | 9.58 | 9.78 | 9.78 | -3.74% | 142,700 |
| Aug 7, 2025 | 9.34 | 10.25 | 9.32 | 10.16 | 10.16 | 9.01% | 263,800 |
| Aug 6, 2025 | 9.07 | 9.44 | 9.01 | 9.32 | 9.32 | 2.87% | 206,600 |
| Aug 5, 2025 | 8.99 | 9.20 | 8.82 | 9.06 | 9.06 | 4.50% | 121,500 |
| Aug 1, 2025 | 8.89 | 8.89 | 8.24 | 8.67 | 8.67 | -1.14% | 127,300 |
| Jul 31, 2025 | 9.00 | 9.30 | 8.77 | 8.77 | 8.77 | -2.99% | 516,600 |
| Jul 30, 2025 | 9.31 | 9.57 | 8.99 | 9.04 | 9.04 | -2.59% | 145,600 |
| Jul 29, 2025 | 9.85 | 9.90 | 9.25 | 9.28 | 9.28 | -6.83% | 167,400 |
| Jul 28, 2025 | 10.14 | 10.14 | 9.87 | 9.96 | 9.96 | -1.97% | 52,500 |
| Jul 25, 2025 | 10.49 | 10.54 | 9.91 | 10.16 | 10.16 | -2.59% | 168,800 |