IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.11	11.78	10.90	11.29	11.29	-0.62%	112,049
Nov 13, 2025	11.78	11.88	11.26	11.36	11.36	-5.02%	97,600
Nov 12, 2025	12.00	12.16	11.73	11.96	11.96	0.17%	69,900
Nov 11, 2025	12.46	12.77	11.87	11.94	11.94	-4.17%	106,400
Nov 10, 2025	12.42	12.55	11.88	12.46	12.46	10.17%	198,000
Nov 7, 2025	11.13	11.37	10.48	11.31	11.31	-1.31%	216,100
Nov 6, 2025	12.19	12.19	11.25	11.46	11.46	-7.13%	136,500
Nov 5, 2025	12.43	12.46	12.05	12.34	12.34	0.33%	180,200
Nov 4, 2025	13.35	13.35	12.21	12.30	12.30	-7.24%	145,400
Nov 3, 2025	14.46	14.50	13.23	13.26	13.26	-7.53%	177,500
Oct 31, 2025	13.51	14.43	13.51	14.34	14.34	0.99%	130,400
Oct 30, 2025	13.84	14.20	13.56	14.20	14.20	3.12%	127,900
Oct 29, 2025	13.31	13.98	13.27	13.77	13.77	2.99%	196,400
Oct 28, 2025	12.80	14.12	12.80	13.37	13.37	9.86%	344,100
Oct 27, 2025	12.89	12.89	11.98	12.17	12.17	-4.40%	179,600
Oct 24, 2025	12.31	12.78	12.19	12.73	12.73	5.91%	203,400
Oct 23, 2025	12.43	12.66	12.02	12.02	12.02	-1.88%	136,500
Oct 22, 2025	12.00	12.30	11.76	12.25	12.25	1.16%	256,500
Oct 21, 2025	11.90	12.32	11.63	12.11	12.11	-1.78%	216,100
Oct 20, 2025	12.78	12.78	11.94	12.33	12.33	1.40%	133,500
Oct 17, 2025	12.67	13.19	12.07	12.16	12.16	-9.46%	273,900
Oct 16, 2025	14.56	14.80	13.41	13.43	13.43	-8.95%	199,700
Oct 15, 2025	15.50	15.59	14.07	14.75	14.75	-2.77%	196,400
Oct 14, 2025	15.63	15.82	14.85	15.17	15.17	2.99%	295,500
Oct 10, 2025	14.07	15.59	14.07	14.73	14.73	1.31%	158,500
Oct 9, 2025	14.62	15.10	14.44	14.54	14.54	-0.55%	150,700
Oct 8, 2025	15.11	15.32	14.60	14.62	14.62	-2.47%	252,300
Oct 7, 2025	14.38	15.48	14.36	14.99	14.99	4.90%	258,600
Oct 6, 2025	13.87	14.80	13.87	14.29	14.29	3.10%	200,400
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