IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	15.39	15.80	14.53	14.68	14.68	2.59%	114,866
Apr 7, 2026	14.97	14.97	14.15	14.31	14.31	-3.25%	80,360
Apr 6, 2026	14.76	14.95	14.10	14.79	14.79	1.02%	113,566
Apr 2, 2026	14.36	14.91	14.06	14.64	14.64	-1.28%	109,911
Apr 1, 2026	14.77	15.72	14.60	14.83	14.83	0.61%	185,947
Mar 31, 2026	13.35	14.80	13.35	14.74	14.74	12.95%	501,099
Mar 30, 2026	14.47	14.47	12.71	13.05	13.05	-6.79%	179,260
Mar 27, 2026	13.62	14.28	13.59	14.00	14.00	1.08%	121,190
Mar 26, 2026	14.36	14.83	13.84	13.85	13.85	-7.67%	127,801
Mar 25, 2026	14.17	15.45	14.17	15.00	15.00	7.68%	287,333
Mar 24, 2026	13.66	14.03	13.42	13.93	13.93	1.83%	179,971
Mar 23, 2026	13.06	13.92	13.00	13.68	13.68	3.17%	247,414
Mar 20, 2026	14.13	14.18	13.03	13.26	13.26	-5.49%	2,916,292
Mar 19, 2026	14.31	15.17	13.50	14.03	14.03	-12.91%	546,311
Mar 18, 2026	15.81	16.66	15.71	16.11	16.11	1.83%	398,148
Mar 17, 2026	15.75	15.97	15.46	15.82	15.82	0.57%	239,543
Mar 16, 2026	14.50	16.09	14.49	15.73	15.73	8.18%	852,183
Mar 13, 2026	15.08	15.24	14.40	14.54	14.54	-2.42%	136,782
Mar 12, 2026	15.01	15.31	14.60	14.90	14.90	-1.06%	110,284
Mar 11, 2026	15.42	15.42	14.93	15.06	15.06	-2.40%	111,907
Mar 10, 2026	14.85	15.71	14.85	15.43	15.43	4.26%	273,470
Mar 9, 2026	13.47	14.87	13.46	14.80	14.80	7.17%	319,782
Mar 6, 2026	14.50	14.76	13.74	13.81	13.81	-6.31%	149,961
Mar 5, 2026	15.01	15.24	14.25	14.74	14.74	-3.41%	237,109
Mar 4, 2026	15.44	15.78	14.92	15.26	15.26	-1.10%	191,347
Mar 3, 2026	15.97	15.97	14.75	15.43	15.43	-5.97%	422,141
Mar 2, 2026	15.89	16.55	15.56	16.41	16.41	1.99%	274,512
Feb 27, 2026	15.14	16.15	15.14	16.09	16.09	3.34%	263,335
Feb 26, 2026	15.54	15.72	15.11	15.57	15.57	0.13%	91,023
Feb 25, 2026	15.73	16.44	15.53	15.55	15.55	-0.45%	211,564
Feb 24, 2026	15.09	15.72	14.76	15.62	15.62	3.79%	133,112
Feb 23, 2026	15.10	15.61	14.99	15.05	15.05	-	58,076
Feb 20, 2026	15.28	16.00	14.70	15.05	15.05	-0.92%	225,179
Feb 19, 2026	14.57	15.48	14.17	15.19	15.19	5.34%	154,783
Feb 18, 2026	13.99	14.66	13.64	14.42	14.42	6.19%	249,513
Feb 17, 2026	14.27	14.27	13.05	13.58	13.58	-0.15%	124,961
Feb 13, 2026	13.69	13.99	13.31	13.60	13.60	-0.87%	210,207
Feb 12, 2026	14.50	14.52	13.67	13.72	13.72	-4.26%	123,221
Feb 11, 2026	14.47	14.75	13.98	14.33	14.33	1.13%	150,207
Feb 10, 2026	14.21	14.65	13.95	14.17	14.17	-0.21%	148,308
Feb 9, 2026	13.85	14.25	13.43	14.20	14.20	3.65%	199,390
Feb 6, 2026	13.50	13.80	12.72	13.70	13.70	4.34%	182,983
Feb 5, 2026	14.31	14.43	12.98	13.13	13.13	-12.41%	383,132
Feb 4, 2026	16.35	16.35	13.97	14.99	14.99	-7.87%	339,652
Feb 3, 2026	16.04	16.67	15.90	16.27	16.27	4.83%	211,565
Feb 2, 2026	15.83	16.23	15.20	15.52	15.52	-2.08%	291,763
Jan 30, 2026	16.20	16.73	15.67	15.85	15.85	-8.33%	517,344
Jan 29, 2026	18.00	18.10	16.60	17.29	17.29	-2.81%	268,187
Jan 28, 2026	16.57	17.95	16.22	17.79	17.79	9.01%	590,311
Jan 27, 2026	15.62	16.46	15.36	16.32	16.32	6.25%	494,029