IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	15.00	15.00	14.50	14.51	14.51	2.33%	124,814
Jun 5, 2026	15.84	15.84	14.11	14.18	14.18	-13.22%	330,331
Jun 4, 2026	16.49	16.69	15.68	16.34	16.34	-	148,788
Jun 3, 2026	17.85	18.13	16.16	16.34	16.34	-9.37%	215,062
Jun 2, 2026	16.99	18.47	16.96	18.03	18.03	6.06%	310,610
Jun 1, 2026	15.76	17.14	15.60	17.00	17.00	5.79%	138,003
May 29, 2026	15.99	16.31	15.34	16.07	16.07	-0.68%	108,799
May 28, 2026	15.52	16.23	15.20	16.18	16.18	4.25%	88,717
May 27, 2026	15.77	16.01	15.43	15.52	15.52	-1.65%	64,302
May 26, 2026	15.14	15.90	15.14	15.78	15.78	4.02%	99,354
May 25, 2026	14.95	15.50	14.95	15.17	15.17	2.29%	43,836
May 22, 2026	14.40	15.00	14.40	14.83	14.83	1.51%	76,577
May 21, 2026	14.30	14.90	14.15	14.61	14.61	2.74%	170,090
May 20, 2026	14.25	14.45	13.98	14.22	14.22	1.57%	99,790
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