IsoEnergy Ltd. (TSX: ISO)
Canada
· Delayed Price · Currency is CAD 2.600
-0.050 (-1.89%)
Dec 19, 2024, 9:30 AM EST
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 3.49 | 3.51 | 3.31 | 3.38 | - | -2.59% | 195,046 |
| Sep 26, 2024 | 3.55 | 3.64 | 3.41 | 3.47 | - | -1.42% | 436,354 |
| Sep 25, 2024 | 3.43 | 3.53 | 3.34 | 3.52 | - | 2.62% | 341,343 |
| Sep 24, 2024 | 3.41 | 3.49 | 3.32 | 3.43 | - | 0.29% | 345,925 |
| Sep 23, 2024 | 3.12 | 3.50 | 3.12 | 3.42 | - | 12.13% | 580,649 |
| Sep 20, 2024 | 3.07 | 3.16 | 2.97 | 3.05 | - | 4.10% | 200,937 |
| Sep 19, 2024 | 3.09 | 3.09 | 2.88 | 2.93 | - | -2.01% | 141,754 |
| Sep 18, 2024 | 2.85 | 3.01 | 2.83 | 2.99 | - | 4.91% | 517,463 |
| Sep 17, 2024 | 3.04 | 3.06 | 2.85 | 2.85 | - | -5.63% | 291,049 |
| Sep 16, 2024 | 2.97 | 3.02 | 2.90 | 3.02 | - | 1.34% | 136,384 |
| Sep 13, 2024 | 2.98 | 2.98 | 2.86 | 2.98 | - | - | 190,837 |
| Sep 12, 2024 | 2.95 | 3.10 | 2.90 | 2.98 | - | 2.41% | 205,588 |
| Sep 11, 2024 | 2.60 | 3.00 | 2.56 | 2.91 | - | 11.49% | 300,818 |
| Sep 10, 2024 | 2.49 | 2.64 | 2.37 | 2.61 | - | 6.53% | 334,026 |
| Sep 9, 2024 | 2.50 | 2.52 | 2.43 | 2.45 | - | -0.41% | 234,042 |
| Sep 6, 2024 | 2.63 | 2.65 | 2.45 | 2.46 | - | -7.17% | 394,332 |
| Sep 5, 2024 | 2.72 | 2.72 | 2.65 | 2.65 | - | -1.12% | 181,657 |
| Sep 4, 2024 | 2.75 | 2.81 | 2.68 | 2.68 | - | -3.60% | 241,919 |
| Sep 3, 2024 | 2.99 | 3.02 | 2.69 | 2.78 | - | -8.85% | 331,695 |
| Aug 30, 2024 | 3.11 | 3.15 | 2.96 | 3.05 | - | -1.29% | 499,715 |
| Aug 29, 2024 | 3.11 | 3.15 | 3.08 | 3.09 | - | -0.96% | 229,012 |
| Aug 28, 2024 | 3.20 | 3.20 | 3.08 | 3.12 | - | -2.80% | 131,622 |
| Aug 27, 2024 | 3.22 | 3.23 | 3.09 | 3.21 | - | -0.31% | 102,976 |
| Aug 26, 2024 | 3.29 | 3.34 | 3.15 | 3.22 | - | 0.94% | 217,324 |
| Aug 23, 2024 | 3.10 | 3.29 | 3.10 | 3.19 | - | 7.05% | 209,218 |
| Aug 22, 2024 | 3.01 | 3.03 | 2.90 | 2.98 | - | -0.67% | 103,355 |
| Aug 21, 2024 | 3.00 | 3.01 | 2.92 | 3.00 | - | 0.33% | 45,081 |
| Aug 20, 2024 | 2.91 | 2.99 | 2.90 | 2.99 | - | 3.46% | 36,445 |
| Aug 19, 2024 | 2.89 | 3.06 | 2.89 | 2.89 | - | - | 180,651 |
| Aug 16, 2024 | 2.98 | 2.98 | 2.87 | 2.89 | - | -3.02% | 88,484 |
| Aug 15, 2024 | 3.01 | 3.04 | 2.95 | 2.98 | - | 0.68% | 38,662 |
| Aug 14, 2024 | 2.90 | 3.04 | 2.90 | 2.96 | - | 3.86% | 100,067 |
| Aug 13, 2024 | 2.86 | 2.92 | 2.80 | 2.85 | - | - | 49,380 |
| Aug 12, 2024 | 2.75 | 2.90 | 2.75 | 2.85 | - | 6.34% | 96,090 |
| Aug 9, 2024 | 2.66 | 2.74 | 2.64 | 2.68 | - | 1.90% | 69,266 |
| Aug 8, 2024 | 2.75 | 2.77 | 2.61 | 2.63 | - | -5.40% | 227,586 |
| Aug 7, 2024 | 2.91 | 2.95 | 2.77 | 2.78 | - | -3.47% | 242,746 |
| Aug 6, 2024 | 3.06 | 3.06 | 2.88 | 2.88 | - | -8.86% | 248,702 |
| Aug 2, 2024 | 3.22 | 3.23 | 2.88 | 3.16 | - | -2.77% | 349,936 |
| Aug 1, 2024 | 3.52 | 3.52 | 3.23 | 3.25 | - | -9.72% | 120,740 |
| Jul 31, 2024 | 3.63 | 3.73 | 3.53 | 3.60 | - | 1.12% | 345,411 |