IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	16.55	16.95	15.30	15.36	15.36	-6.68%	347,851
Jan 23, 2026	16.13	16.52	15.40	16.46	16.46	2.05%	269,662
Jan 22, 2026	16.36	16.40	15.33	16.13	16.13	-2.48%	249,266
Jan 21, 2026	15.56	16.75	14.90	16.54	16.54	4.62%	803,627
Jan 20, 2026	16.23	16.50	15.51	15.81	15.81	-4.41%	249,643
Jan 19, 2026	15.13	16.61	15.12	16.54	16.54	9.10%	271,876
Jan 16, 2026	15.24	15.61	15.07	15.16	15.16	0.66%	134,185
Jan 15, 2026	14.89	15.94	14.89	15.06	15.06	1.69%	170,474
Jan 14, 2026	15.02	15.11	13.97	14.81	14.81	-5.19%	370,922
Jan 13, 2026	15.64	15.76	15.16	15.62	15.62	0.97%	220,050
Jan 12, 2026	15.32	15.57	15.21	15.47	15.47	1.71%	153,133
Jan 9, 2026	15.44	15.51	15.09	15.21	15.21	0.13%	98,448
Jan 8, 2026	14.99	15.39	14.90	15.19	15.19	0.33%	142,065
Jan 7, 2026	14.70	15.34	14.70	15.14	15.14	0.87%	327,894
Jan 6, 2026	14.52	15.15	14.48	15.01	15.01	3.95%	193,630
Jan 5, 2026	14.24	14.74	13.80	14.44	14.44	4.79%	177,170
Jan 2, 2026	12.41	14.15	12.41	13.78	13.78	10.33%	304,930
Dec 31, 2025	12.14	12.49	12.07	12.49	12.49	2.38%	200,157
Dec 30, 2025	12.16	12.44	12.10	12.20	12.20	-0.08%	178,928
Dec 29, 2025	11.92	12.52	11.92	12.21	12.21	-1.21%	166,947
Dec 24, 2025	12.22	12.54	12.20	12.36	12.36	0.49%	37,675
Dec 23, 2025	11.86	12.34	11.83	12.30	12.30	3.97%	105,735
Dec 22, 2025	11.90	12.62	11.58	11.83	11.83	2.16%	201,579
Dec 19, 2025	11.11	12.02	11.11	11.58	11.58	6.24%	809,717
Dec 18, 2025	10.91	11.33	10.76	10.90	10.90	-1.36%	274,820
Dec 17, 2025	11.32	11.64	10.97	11.05	11.05	-0.81%	87,255
Dec 16, 2025	11.20	11.27	10.92	11.14	11.14	-0.80%	78,632