IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.22	13.42	12.76	13.25	13.25	0.68%	157,118
Oct 8, 2026	13.57	13.68	12.90	13.16	13.16	-4.78%	210,982
Oct 7, 2026	14.53	14.60	13.64	13.82	13.82	-6.56%	250,775
Oct 6, 2026	13.70	15.26	13.70	14.79	14.79	9.47%	395,722
Oct 5, 2026	13.14	13.51	12.90	13.51	13.51	2.74%	156,210
Oct 2, 2026	13.00	13.35	12.93	13.15	13.15	3.46%	124,245
Oct 1, 2026	12.72	12.85	12.39	12.71	12.71	0.39%	176,722
Sep 30, 2026	13.14	13.64	12.65	12.66	12.66	-4.31%	756,623
Sep 29, 2026	13.35	13.35	12.94	13.23	13.23	0.30%	125,882
Sep 28, 2026	13.14	13.34	12.82	13.19	13.19	-0.83%	171,785
Sep 25, 2026	13.41	13.62	13.06	13.30	13.30	-0.08%	138,995
Sep 24, 2026	13.82	13.82	13.12	13.31	13.31	-3.69%	145,021
Sep 23, 2026	14.25	14.25	13.75	13.82	13.82	-3.63%	124,144
Sep 22, 2026	14.62	14.64	13.97	14.34	14.34	-0.49%	145,945
Sep 21, 2026	13.82	14.57	13.53	14.41	14.41	5.80%	280,298
Sep 18, 2026	14.45	14.99	13.32	13.62	13.62	-6.65%	1,389,209
Sep 17, 2026	14.80	15.00	14.52	14.59	14.59	1.11%	158,325
Sep 16, 2026	14.26	14.66	14.14	14.43	14.43	0.28%	261,150
Sep 15, 2026	14.02	14.52	13.78	14.39	14.39	1.98%	173,513
Sep 14, 2026	14.41	14.41	13.88	14.11	14.11	-4.34%	418,274
Sep 11, 2026	15.55	15.55	14.75	14.75	14.75	-4.10%	174,485
Sep 10, 2026	16.07	16.07	15.37	15.38	15.38	-6.56%	147,651
Sep 9, 2026	15.86	16.83	15.86	16.46	16.46	3.46%	154,757
Sep 8, 2026	15.41	16.40	15.37	15.91	15.91	3.24%	198,346
Sep 4, 2026	15.21	15.57	15.05	15.41	15.41	-0.19%	91,877
Sep 3, 2026	15.11	15.52	15.11	15.44	15.44	2.80%	143,129
Sep 2, 2026	14.86	15.51	14.70	15.02	15.02	0.74%	101,834
Sep 1, 2026	15.18	15.28	14.71	14.91	14.91	-3.87%	173,844
Aug 31, 2026	15.61	15.70	15.33	15.51	15.51	-0.51%	177,120
Aug 28, 2026	17.10	17.10	15.50	15.59	15.59	-8.40%	289,894
Aug 27, 2026	16.94	17.40	16.65	17.02	17.02	0.35%	226,601
Aug 26, 2026	16.73	17.26	16.62	16.96	16.96	1.37%	218,941
Aug 25, 2026	16.37	17.09	16.32	16.73	16.73	3.66%	239,568
Aug 24, 2026	15.86	16.58	15.86	16.14	16.14	-1.04%	209,210
Aug 21, 2026	14.50	16.40	14.28	16.31	16.31	15.59%	341,938
Aug 20, 2026	14.59	14.59	13.85	14.11	14.11	-3.09%	106,452
Aug 19, 2026	14.28	14.67	14.28	14.56	14.56	2.03%	128,109
Aug 18, 2026	14.70	14.70	13.86	14.27	14.27	-5.50%	138,553
Aug 17, 2026	14.51	15.38	14.35	15.10	15.10	5.67%	177,306
Aug 14, 2026	14.51	14.75	14.13	14.29	14.29	-0.63%	76,237
Aug 13, 2026	14.61	14.84	14.34	14.38	14.38	-1.71%	81,116
Aug 12, 2026	15.41	15.50	14.56	14.63	14.63	-4.00%	85,383
Aug 11, 2026	15.14	15.48	15.02	15.24	15.24	1.60%	130,509
Aug 10, 2026	14.51	15.02	14.46	15.00	15.00	2.18%	127,616
Aug 7, 2026	14.50	15.11	14.50	14.68	14.68	2.87%	190,396
Aug 6, 2026	13.49	14.83	13.36	14.27	14.27	3.11%	187,489
Aug 5, 2026	13.46	13.93	13.15	13.84	13.84	4.37%	395,581
Aug 4, 2026	13.50	13.79	13.15	13.26	13.26	1.77%	385,124
Jul 31, 2026	13.73	13.87	12.92	13.03	13.03	-4.40%	1,096,982
Jul 30, 2026	13.50	13.84	13.30	13.63	13.63	4.13%	132,915