IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.45	14.99	13.32	13.62	-	-6.65%	1,379,789
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
Jul 29, 2026	13.22	13.76	13.00	13.09	13.09	-1.36%	210,913
Jul 28, 2026	13.21	13.37	12.78	13.27	13.27	-2.78%	146,967
Jul 27, 2026	13.41	14.08	13.31	13.65	13.65	2.63%	102,421
Jul 24, 2026	14.14	14.14	13.27	13.30	13.30	-5.94%	78,722
Jul 23, 2026	13.91	14.48	13.86	14.14	14.14	-0.77%	107,796
Jul 22, 2026	14.00	14.61	13.90	14.25	14.25	2.08%	108,067
Jul 21, 2026	13.19	14.04	13.19	13.96	13.96	7.38%	157,487
Jul 20, 2026	12.96	13.07	12.82	13.00	13.00	0.31%	88,658
Jul 17, 2026	13.00	13.30	12.45	12.96	12.96	-1.59%	192,686
Jul 16, 2026	14.19	14.19	13.01	13.17	13.17	-6.79%	118,793
Jul 15, 2026	14.52	14.74	13.88	14.13	14.13	-2.55%	68,203
Jul 14, 2026	14.07	14.58	14.07	14.50	14.50	4.54%	109,033
Jul 13, 2026	14.80	14.80	13.66	13.87	13.87	-7.04%	142,759
Jul 10, 2026	14.59	14.95	14.51	14.92	14.92	3.54%	64,102
Jul 9, 2026	13.90	14.53	13.90	14.41	14.41	3.89%	96,439