IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.87	14.95	14.00	14.00	14.00	-9.50%	194,407
May 15, 2026	16.01	16.29	15.37	15.47	15.47	-6.01%	158,914
May 14, 2026	17.07	17.07	16.07	16.46	16.46	-2.14%	94,186
May 13, 2026	17.07	17.33	16.35	16.82	16.82	-2.72%	153,110
May 12, 2026	18.00	18.00	16.56	17.29	17.29	-4.42%	223,982
May 11, 2026	16.64	18.45	16.64	18.09	18.09	8.71%	404,214
May 8, 2026	16.77	16.87	16.36	16.64	16.64	-0.66%	125,268
May 7, 2026	16.87	17.60	16.44	16.75	16.75	-0.12%	211,949
May 6, 2026	15.68	16.78	15.33	16.77	16.77	8.19%	207,793
May 5, 2026	16.07	16.45	15.22	15.50	15.50	-2.39%	166,832
May 4, 2026	15.49	16.07	15.49	15.88	15.88	2.25%	153,907
May 1, 2026	16.29	16.29	15.05	15.53	15.53	-4.61%	209,578
Apr 30, 2026	15.26	16.30	15.26	16.28	16.28	8.46%	116,728
Apr 29, 2026	15.51	15.51	14.86	15.01	15.01	-3.66%	136,530
Apr 28, 2026	15.35	15.86	15.20	15.58	15.58	-3.53%	99,381
Apr 27, 2026	16.00	16.23	15.24	16.15	16.15	1.57%	240,124
Apr 24, 2026	16.99	17.07	15.90	15.90	15.90	-4.73%	139,824
Apr 23, 2026	17.48	17.83	16.21	16.69	16.69	-3.69%	196,994
Apr 22, 2026	16.56	17.48	16.38	17.33	17.33	6.78%	230,404
Apr 21, 2026	16.80	16.80	15.87	16.23	16.23	-2.76%	151,706
Apr 20, 2026	16.27	16.76	15.82	16.69	16.69	3.22%	131,575
Apr 17, 2026	17.00	17.12	15.98	16.17	16.17	-3.92%	230,664
Apr 16, 2026	16.33	16.84	16.30	16.83	16.83	3.19%	219,970
Apr 15, 2026	15.70	16.68	15.50	16.31	16.31	5.50%	306,546
Apr 14, 2026	15.36	15.74	15.17	15.46	15.46	1.18%	190,260
Apr 13, 2026	14.74	15.33	14.14	15.28	15.28	2.90%	110,477
Apr 10, 2026	15.05	15.44	14.83	14.85	14.85	-1.07%	105,008
Apr 9, 2026	14.78	15.20	14.49	15.01	15.01	2.25%	80,849
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