IsoEnergy Ltd. (TSX:ISO)
Canada
· Delayed Price · Currency is CAD 2.430
+0.010 (0.41%)
Feb 20, 2025, 4:00 PM EST
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.44 | 2.44 | 2.30 | 2.31 | - | -4.94% | 396,295 |
| Feb 20, 2025 | 2.43 | 2.60 | 2.40 | 2.43 | - | 0.41% | 205,149 |
| Feb 19, 2025 | 2.48 | 2.48 | 2.41 | 2.42 | - | -2.02% | 215,069 |
| Feb 18, 2025 | 2.49 | 2.51 | 2.42 | 2.47 | - | -1.20% | 269,850 |
| Feb 14, 2025 | 2.58 | 2.58 | 2.45 | 2.50 | - | -1.96% | 385,103 |
| Feb 13, 2025 | 2.60 | 2.70 | 2.54 | 2.55 | - | -4.49% | 454,814 |
| Feb 12, 2025 | 2.63 | 2.74 | 2.62 | 2.67 | - | 1.14% | 454,483 |
| Feb 11, 2025 | 2.69 | 2.70 | 2.62 | 2.64 | - | -1.49% | 236,025 |
| Feb 10, 2025 | 2.77 | 2.78 | 2.68 | 2.68 | - | -1.83% | 429,619 |
| Feb 7, 2025 | 2.74 | 2.89 | 2.73 | 2.73 | - | -1.80% | 190,953 |
| Feb 6, 2025 | 2.90 | 2.92 | 2.78 | 2.78 | - | -5.12% | 244,905 |
| Feb 5, 2025 | 2.75 | 2.93 | 2.70 | 2.93 | - | 5.78% | 321,379 |
| Feb 4, 2025 | 2.70 | 2.82 | 2.66 | 2.77 | - | 3.36% | 362,398 |
| Feb 3, 2025 | 2.74 | 2.77 | 2.66 | 2.68 | - | -5.30% | 498,722 |
| Jan 31, 2025 | 2.99 | 2.99 | 2.77 | 2.83 | - | -5.67% | 1,082,514 |
| Jan 30, 2025 | 2.90 | 3.03 | 2.87 | 3.00 | - | 5.26% | 372,986 |
| Jan 29, 2025 | 2.90 | 2.94 | 2.84 | 2.85 | - | -1.04% | 306,392 |
| Jan 28, 2025 | 2.86 | 3.10 | 2.79 | 2.88 | - | 1.05% | 405,946 |
| Jan 27, 2025 | 2.98 | 3.00 | 2.80 | 2.85 | - | -9.52% | 612,565 |
| Jan 24, 2025 | 3.30 | 3.32 | 3.00 | 3.15 | - | -4.26% | 465,510 |
| Jan 23, 2025 | 3.10 | 3.31 | 3.09 | 3.29 | - | 4.44% | 431,507 |
| Jan 22, 2025 | 3.02 | 3.24 | 3.01 | 3.15 | - | 4.65% | 526,985 |
| Jan 21, 2025 | 2.96 | 3.18 | 2.93 | 3.01 | - | 2.73% | 413,978 |
| Jan 20, 2025 | 3.02 | 3.03 | 2.92 | 2.93 | - | -2.66% | 110,591 |
| Jan 17, 2025 | 2.77 | 3.01 | 2.75 | 3.01 | - | 8.27% | 336,467 |
| Jan 16, 2025 | 2.79 | 2.82 | 2.73 | 2.78 | - | -0.36% | 235,980 |
| Jan 15, 2025 | 2.89 | 2.90 | 2.79 | 2.79 | - | -2.79% | 290,168 |
| Jan 14, 2025 | 2.73 | 2.96 | 2.73 | 2.87 | - | 4.36% | 432,837 |
| Jan 13, 2025 | 2.76 | 2.82 | 2.70 | 2.75 | - | -1.08% | 224,271 |
| Jan 10, 2025 | 2.86 | 2.87 | 2.75 | 2.78 | - | -2.46% | 207,842 |
| Jan 9, 2025 | 2.82 | 2.86 | 2.80 | 2.85 | - | 0.35% | 81,452 |
| Jan 8, 2025 | 2.96 | 2.98 | 2.79 | 2.84 | - | -4.70% | 237,548 |
| Jan 7, 2025 | 3.05 | 3.05 | 2.93 | 2.98 | - | -2.61% | 232,886 |
| Jan 6, 2025 | 3.05 | 3.23 | 3.05 | 3.06 | - | 1.66% | 536,590 |
| Jan 3, 2025 | 2.99 | 3.10 | 2.93 | 3.01 | - | 2.73% | 421,527 |
| Jan 2, 2025 | 2.68 | 3.03 | 2.66 | 2.93 | - | 13.13% | 384,990 |
| Dec 31, 2024 | 2.60 | 2.62 | 2.56 | 2.59 | - | 0.78% | 172,807 |
| Dec 30, 2024 | 2.56 | 2.62 | 2.53 | 2.57 | - | 0.78% | 402,756 |
| Dec 27, 2024 | 2.60 | 2.68 | 2.54 | 2.55 | - | -1.16% | 204,804 |
| Dec 24, 2024 | 2.55 | 2.62 | 2.51 | 2.58 | - | 1.57% | 153,550 |
| Dec 23, 2024 | 2.64 | 2.71 | 2.54 | 2.54 | - | -7.97% | 357,232 |
| Dec 20, 2024 | 2.59 | 2.76 | 2.54 | 2.76 | - | 6.15% | 1,348,955 |
| Dec 19, 2024 | 2.67 | 2.72 | 2.56 | 2.60 | - | -1.89% | 311,862 |
| Dec 18, 2024 | 2.76 | 2.81 | 2.64 | 2.65 | - | -3.99% | 267,821 |
| Dec 17, 2024 | 2.82 | 2.83 | 2.74 | 2.76 | - | -2.47% | 236,351 |
| Dec 16, 2024 | 2.99 | 2.99 | 2.83 | 2.83 | - | -4.71% | 299,942 |
| Dec 13, 2024 | 3.06 | 3.08 | 2.93 | 2.97 | - | -4.50% | 182,516 |
| Dec 12, 2024 | 3.08 | 3.15 | 2.99 | 3.11 | - | 1.30% | 153,161 |
| Dec 11, 2024 | 3.15 | 3.16 | 3.01 | 3.07 | - | -0.97% | 193,350 |
| Dec 10, 2024 | 3.13 | 3.17 | 3.07 | 3.10 | - | - | 143,304 |
| Dec 9, 2024 | 3.32 | 3.32 | 3.08 | 3.10 | - | -7.19% | 273,637 |
| Dec 6, 2024 | 3.36 | 3.42 | 3.28 | 3.34 | - | -0.60% | 194,776 |
| Dec 5, 2024 | 3.36 | 3.43 | 3.33 | 3.36 | - | -0.30% | 194,965 |
| Dec 4, 2024 | 3.31 | 3.45 | 3.30 | 3.37 | - | 2.43% | 230,428 |
| Dec 3, 2024 | 3.47 | 3.47 | 3.24 | 3.29 | - | -6.53% | 410,563 |
| Dec 2, 2024 | 3.46 | 3.52 | 3.41 | 3.52 | - | 2.03% | 107,623 |
| Nov 29, 2024 | 3.44 | 3.56 | 3.42 | 3.45 | - | 0.88% | 169,938 |
| Nov 28, 2024 | 3.41 | 3.45 | 3.36 | 3.42 | - | 1.18% | 77,130 |
| Nov 27, 2024 | 3.40 | 3.50 | 3.35 | 3.38 | - | -0.59% | 214,399 |
| Nov 26, 2024 | 3.43 | 3.51 | 3.37 | 3.40 | - | -3.95% | 171,623 |
| Nov 25, 2024 | 3.59 | 3.60 | 3.47 | 3.54 | - | -0.28% | 207,735 |
| Nov 22, 2024 | 3.50 | 3.56 | 3.43 | 3.55 | - | 1.43% | 205,230 |
| Nov 21, 2024 | 3.41 | 3.50 | 3.33 | 3.50 | - | 1.45% | 195,467 |
| Nov 20, 2024 | 3.48 | 3.52 | 3.36 | 3.45 | - | -0.58% | 207,508 |
| Nov 19, 2024 | 3.28 | 3.53 | 3.24 | 3.47 | - | 4.20% | 243,970 |
| Nov 18, 2024 | 3.21 | 3.43 | 3.18 | 3.33 | - | 5.38% | 434,352 |
| Nov 15, 2024 | 3.02 | 3.49 | 3.00 | 3.16 | - | 3.95% | 277,684 |
| Nov 14, 2024 | 2.90 | 3.06 | 2.87 | 3.04 | - | 5.92% | 316,457 |
| Nov 13, 2024 | 3.02 | 3.04 | 2.86 | 2.87 | - | -4.01% | 302,053 |
| Nov 12, 2024 | 3.01 | 3.07 | 2.93 | 2.99 | - | -1.97% | 311,336 |
| Nov 11, 2024 | 3.12 | 3.12 | 2.97 | 3.05 | - | -2.24% | 182,642 |
| Nov 8, 2024 | 3.19 | 3.19 | 3.05 | 3.12 | - | -2.19% | 121,449 |
| Nov 7, 2024 | 3.12 | 3.29 | 3.11 | 3.19 | - | 2.57% | 169,692 |
| Nov 6, 2024 | 3.17 | 3.19 | 2.99 | 3.11 | - | - | 225,029 |
| Nov 5, 2024 | 3.20 | 3.21 | 3.05 | 3.11 | - | - | 176,242 |
| Nov 4, 2024 | 3.13 | 3.15 | 2.98 | 3.11 | - | -2.81% | 175,572 |
| Nov 1, 2024 | 3.29 | 3.36 | 3.17 | 3.20 | - | -4.19% | 181,490 |
| Oct 31, 2024 | 3.37 | 3.37 | 3.21 | 3.34 | - | -0.60% | 352,875 |
| Oct 30, 2024 | 3.47 | 3.47 | 3.36 | 3.36 | - | -4.55% | 169,893 |
| Oct 29, 2024 | 3.58 | 3.60 | 3.46 | 3.52 | - | -1.95% | 202,983 |
| Oct 28, 2024 | 3.65 | 3.66 | 3.53 | 3.59 | - | -1.64% | 161,000 |
| Oct 25, 2024 | 3.65 | 3.73 | 3.60 | 3.65 | - | 0.83% | 172,881 |
| Oct 24, 2024 | 3.58 | 3.70 | 3.54 | 3.62 | - | 2.84% | 173,771 |
| Oct 23, 2024 | 3.66 | 3.68 | 3.52 | 3.52 | - | -4.86% | 204,017 |
| Oct 22, 2024 | 3.84 | 3.89 | 3.70 | 3.70 | - | -4.39% | 517,779 |
| Oct 21, 2024 | 3.91 | 3.95 | 3.82 | 3.87 | - | -1.78% | 319,496 |
| Oct 18, 2024 | 3.78 | 3.98 | 3.78 | 3.94 | - | 3.41% | 417,664 |
| Oct 17, 2024 | 3.73 | 3.95 | 3.72 | 3.81 | - | 2.42% | 351,662 |
| Oct 16, 2024 | 3.55 | 3.85 | 3.55 | 3.72 | - | 5.98% | 554,644 |
| Oct 15, 2024 | 3.50 | 3.53 | 3.39 | 3.51 | - | 0.29% | 165,349 |
| Oct 11, 2024 | 3.30 | 3.54 | 3.24 | 3.50 | - | 5.74% | 278,773 |
| Oct 10, 2024 | 3.24 | 3.32 | 3.22 | 3.31 | - | 2.16% | 173,943 |
| Oct 9, 2024 | 3.27 | 3.28 | 3.19 | 3.24 | - | -1.82% | 152,932 |
| Oct 8, 2024 | 3.22 | 3.32 | 3.20 | 3.30 | - | 2.17% | 241,607 |
| Oct 7, 2024 | 3.32 | 3.39 | 3.21 | 3.23 | - | -2.42% | 241,940 |
| Oct 4, 2024 | 3.22 | 3.33 | 3.19 | 3.31 | - | 4.09% | 294,196 |
| Oct 3, 2024 | 3.30 | 3.35 | 3.17 | 3.18 | - | -3.05% | 256,852 |
| Oct 2, 2024 | 3.25 | 3.32 | 3.13 | 3.28 | - | -1.50% | 647,084 |
| Oct 1, 2024 | 3.38 | 3.47 | 3.33 | 3.33 | - | -4.03% | 205,232 |
| Sep 30, 2024 | 3.41 | 3.59 | 3.20 | 3.47 | - | 2.66% | 1,586,943 |