IsoEnergy Ltd. (TSX:ISO)
Canada
· Delayed Price · Currency is CAD 8.67
-0.35 (-3.88%)
Mar 27, 2025, 4:00 PM EST
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.99 | 9.08 | 8.64 | 8.67 | - | -3.88% | 136,162 |
| Mar 26, 2025 | 9.39 | 9.53 | 8.99 | 9.02 | - | -7.77% | 152,674 |
| Mar 25, 2025 | 10.45 | 10.45 | 9.32 | 9.78 | - | -2.69% | 129,333 |
| Mar 24, 2025 | 10.99 | 10.99 | 9.65 | 10.05 | - | -5.19% | 117,315 |
| Mar 21, 2025 | 10.36 | 10.92 | 9.80 | 10.60 | - | 3.11% | 201,412 |
| Mar 20, 2025 | 9.36 | 10.28 | 9.28 | 10.28 | - | 7.53% | 143,153 |
| Mar 19, 2025 | 9.16 | 9.60 | 8.68 | 9.56 | - | 4.82% | 101,544 |
| Mar 18, 2025 | 8.72 | 9.20 | 8.40 | 9.12 | - | 5.56% | 87,798 |
| Mar 17, 2025 | 8.36 | 8.68 | 8.12 | 8.64 | - | 4.35% | 78,664 |
| Mar 14, 2025 | 8.16 | 8.28 | 8.12 | 8.28 | - | 2.99% | 57,237 |
| Mar 13, 2025 | 8.08 | 8.22 | 7.98 | 8.04 | - | -0.50% | 56,457 |
| Mar 12, 2025 | 8.40 | 8.40 | 7.92 | 8.08 | - | -2.42% | 74,489 |
| Mar 11, 2025 | 7.88 | 8.44 | 7.60 | 8.28 | - | 4.02% | 102,990 |
| Mar 10, 2025 | 8.28 | 8.32 | 7.72 | 7.96 | - | -4.78% | 79,563 |
| Mar 7, 2025 | 8.68 | 8.68 | 8.24 | 8.36 | - | -5.00% | 63,839 |
| Mar 6, 2025 | 8.56 | 8.96 | 8.14 | 8.80 | - | 0.46% | 95,369 |
| Mar 5, 2025 | 8.40 | 8.80 | 8.40 | 8.76 | - | 4.78% | 66,865 |
| Mar 4, 2025 | 8.32 | 8.52 | 8.00 | 8.36 | - | - | 154,153 |
| Mar 3, 2025 | 9.28 | 9.32 | 8.20 | 8.36 | - | -7.11% | 103,487 |
| Feb 28, 2025 | 9.20 | 9.28 | 8.88 | 9.00 | - | -1.75% | 105,153 |
| Feb 27, 2025 | 9.72 | 9.88 | 9.08 | 9.16 | - | -4.98% | 86,976 |
| Feb 26, 2025 | 9.08 | 9.72 | 9.08 | 9.64 | - | 7.59% | 81,083 |
| Feb 25, 2025 | 9.16 | 9.24 | 8.52 | 8.96 | - | -4.27% | 190,374 |
| Feb 24, 2025 | 9.40 | 9.44 | 9.12 | 9.36 | - | 1.30% | 79,548 |
| Feb 21, 2025 | 9.76 | 9.76 | 9.20 | 9.24 | - | -4.94% | 99,073 |
| Feb 20, 2025 | 9.72 | 10.40 | 9.60 | 9.72 | - | 0.41% | 51,287 |
| Feb 19, 2025 | 9.92 | 9.92 | 9.64 | 9.68 | - | -2.02% | 53,767 |
| Feb 18, 2025 | 9.96 | 10.02 | 9.68 | 9.88 | - | -1.20% | 67,462 |
| Feb 14, 2025 | 10.32 | 10.32 | 9.80 | 10.00 | - | -1.96% | 96,275 |
| Feb 13, 2025 | 10.40 | 10.80 | 10.16 | 10.20 | - | -4.49% | 113,703 |
| Feb 12, 2025 | 10.52 | 10.96 | 10.48 | 10.68 | - | 1.14% | 113,620 |
| Feb 11, 2025 | 10.76 | 10.80 | 10.48 | 10.56 | - | -1.49% | 59,006 |
| Feb 10, 2025 | 11.08 | 11.12 | 10.72 | 10.72 | - | -1.83% | 107,404 |
| Feb 7, 2025 | 10.96 | 11.56 | 10.92 | 10.92 | - | -1.80% | 47,738 |
| Feb 6, 2025 | 11.60 | 11.68 | 11.12 | 11.12 | - | -5.12% | 61,226 |
| Feb 5, 2025 | 11.00 | 11.72 | 10.80 | 11.72 | - | 5.78% | 80,344 |
| Feb 4, 2025 | 10.80 | 11.28 | 10.64 | 11.08 | - | 3.36% | 90,599 |
| Feb 3, 2025 | 10.96 | 11.06 | 10.64 | 10.72 | - | -5.30% | 124,680 |
| Jan 31, 2025 | 11.96 | 11.96 | 11.06 | 11.32 | - | -5.67% | 270,628 |
| Jan 30, 2025 | 11.60 | 12.10 | 11.48 | 12.00 | - | 5.26% | 93,246 |
| Jan 29, 2025 | 11.60 | 11.74 | 11.36 | 11.40 | - | -1.04% | 76,598 |
| Jan 28, 2025 | 11.44 | 12.40 | 11.16 | 11.52 | - | 1.05% | 101,486 |
| Jan 27, 2025 | 11.92 | 11.98 | 11.18 | 11.40 | - | -9.52% | 153,141 |
| Jan 24, 2025 | 13.20 | 13.28 | 12.00 | 12.60 | - | -4.26% | 116,377 |
| Jan 23, 2025 | 12.40 | 13.24 | 12.36 | 13.16 | - | 4.44% | 107,876 |
| Jan 22, 2025 | 12.08 | 12.96 | 12.04 | 12.60 | - | 4.65% | 131,746 |
| Jan 21, 2025 | 11.84 | 12.72 | 11.72 | 12.04 | - | 2.73% | 103,494 |
| Jan 20, 2025 | 12.08 | 12.12 | 11.68 | 11.72 | - | -2.66% | 27,647 |
| Jan 17, 2025 | 11.08 | 12.04 | 11.00 | 12.04 | - | 8.27% | 84,116 |
| Jan 16, 2025 | 11.16 | 11.28 | 10.90 | 11.12 | - | -0.36% | 58,995 |