IsoEnergy Ltd. (TSX:ISO)
Canada · Delayed Price · Currency is CAD 11.71
-0.50 (-4.10%)
Sep 11, 2025, 4:00 PM EDT
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 9.90 | 10.44 | 9.90 | 10.43 | 10.43 | 5.46% | 128,900 |
| Jul 23, 2025 | 9.81 | 9.95 | 9.63 | 9.89 | 9.89 | 1.75% | 188,300 |
| Jul 22, 2025 | 9.85 | 10.02 | 9.72 | 9.72 | 9.72 | -1.12% | 113,500 |
| Jul 21, 2025 | 9.89 | 10.04 | 9.77 | 9.83 | 9.83 | 0.82% | 74,200 |
| Jul 18, 2025 | 9.71 | 9.94 | 9.66 | 9.75 | 9.75 | 1.04% | 192,800 |
| Jul 17, 2025 | 9.69 | 9.77 | 9.59 | 9.65 | 9.65 | -0.52% | 212,000 |
| Jul 16, 2025 | 9.36 | 9.70 | 9.28 | 9.70 | 9.70 | 3.63% | 153,000 |
| Jul 15, 2025 | 9.64 | 9.64 | 9.31 | 9.36 | 9.36 | -1.37% | 101,300 |
| Jul 14, 2025 | 9.23 | 9.52 | 9.16 | 9.49 | 9.49 | 2.26% | 87,200 |
| Jul 11, 2025 | 9.22 | 9.41 | 9.20 | 9.28 | 9.28 | 0.76% | 84,700 |
| Jul 10, 2025 | 9.02 | 9.33 | 9.02 | 9.21 | 9.21 | 0.66% | 133,300 |
| Jul 9, 2025 | 9.47 | 9.47 | 9.11 | 9.15 | 9.15 | -2.66% | 98,200 |
| Jul 8, 2025 | 9.56 | 9.56 | 9.30 | 9.40 | 9.40 | -1.47% | 152,200 |
| Jul 7, 2025 | 9.47 | 9.61 | 9.25 | 9.54 | 9.54 | 0.85% | 81,400 |
| Jul 4, 2025 | 9.59 | 9.59 | 9.42 | 9.46 | 9.46 | -1.46% | 27,100 |
| Jul 3, 2025 | 9.40 | 9.60 | 9.36 | 9.60 | 9.60 | 1.80% | 81,500 |