IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
8.82
+0.03 (0.34%)
Sep 10, 2025, 3:08 PM - Market open
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.98 | 9.19 | 8.71 | 8.89 | - | 1.14% | 42,787 |
| Sep 9, 2025 | 8.61 | 8.89 | 8.50 | 8.79 | 8.79 | 2.93% | 85,954 |
| Sep 8, 2025 | 8.24 | 8.59 | 8.23 | 8.54 | 8.54 | 3.64% | 55,239 |
| Sep 5, 2025 | 8.20 | 8.37 | 8.05 | 8.24 | 8.24 | 1.42% | 47,902 |
| Sep 4, 2025 | 8.40 | 8.40 | 8.08 | 8.13 | 8.13 | -3.22% | 58,691 |
| Sep 3, 2025 | 8.01 | 8.72 | 8.00 | 8.40 | 8.40 | 5.33% | 99,041 |
| Sep 2, 2025 | 8.04 | 8.04 | 7.79 | 7.97 | 7.97 | -1.36% | 41,708 |
| Aug 29, 2025 | 7.83 | 8.23 | 7.83 | 8.08 | 8.08 | 2.67% | 107,846 |
| Aug 28, 2025 | 7.89 | 8.02 | 7.77 | 7.87 | 7.87 | 0.64% | 40,249 |
| Aug 27, 2025 | 7.92 | 8.01 | 7.81 | 7.82 | 7.82 | -2.49% | 55,309 |
| Aug 26, 2025 | 7.73 | 8.31 | 7.68 | 8.02 | 8.02 | 3.82% | 80,502 |
| Aug 25, 2025 | 7.64 | 7.89 | 7.64 | 7.73 | 7.73 | - | 37,783 |
| Aug 22, 2025 | 7.03 | 7.87 | 7.03 | 7.73 | 7.73 | 9.89% | 105,342 |
| Aug 21, 2025 | 7.00 | 7.09 | 6.98 | 7.03 | 7.03 | -0.42% | 21,187 |
| Aug 20, 2025 | 7.32 | 7.59 | 6.90 | 7.06 | 7.06 | -3.81% | 103,229 |
| Aug 19, 2025 | 7.88 | 7.88 | 7.10 | 7.34 | 7.34 | -6.85% | 80,622 |
| Aug 18, 2025 | 7.86 | 8.00 | 7.75 | 7.88 | 7.88 | 1.29% | 63,574 |
| Aug 15, 2025 | 7.66 | 7.91 | 7.50 | 7.78 | 7.78 | 1.17% | 96,358 |
| Aug 14, 2025 | 7.51 | 7.75 | 7.37 | 7.69 | 7.69 | 0.39% | 89,232 |
| Aug 13, 2025 | 7.50 | 7.70 | 7.25 | 7.66 | 7.66 | 4.22% | 100,796 |
| Aug 12, 2025 | 7.15 | 7.52 | 7.15 | 7.35 | 7.35 | 3.67% | 123,911 |
| Aug 11, 2025 | 7.22 | 7.32 | 7.02 | 7.09 | 7.09 | -1.39% | 37,993 |
| Aug 8, 2025 | 7.44 | 7.50 | 6.97 | 7.19 | 7.19 | -1.51% | 83,886 |
| Aug 7, 2025 | 6.95 | 7.44 | 6.80 | 7.30 | 7.30 | 7.99% | 57,524 |
| Aug 6, 2025 | 6.59 | 6.91 | 6.53 | 6.76 | 6.76 | 2.74% | 53,161 |
| Aug 5, 2025 | 6.51 | 6.81 | 6.38 | 6.58 | 6.58 | 2.65% | 30,905 |
| Aug 4, 2025 | 6.14 | 7.20 | 6.14 | 6.41 | 6.41 | 1.58% | 21,017 |
| Aug 1, 2025 | 6.24 | 6.39 | 5.94 | 6.31 | 6.31 | -0.63% | 91,912 |
| Jul 31, 2025 | 6.50 | 7.02 | 6.35 | 6.35 | 6.35 | -2.61% | 63,956 |
| Jul 30, 2025 | 6.75 | 6.90 | 6.50 | 6.52 | 6.52 | -2.98% | 60,030 |
| Jul 29, 2025 | 7.22 | 7.22 | 6.71 | 6.72 | 6.72 | -7.05% | 60,831 |
| Jul 28, 2025 | 7.53 | 7.53 | 7.16 | 7.23 | 7.23 | -3.21% | 31,647 |
| Jul 25, 2025 | 7.70 | 7.70 | 7.24 | 7.47 | 7.47 | -1.71% | 35,732 |
| Jul 24, 2025 | 7.30 | 7.67 | 7.25 | 7.60 | 7.60 | 3.90% | 26,910 |
| Jul 23, 2025 | 7.30 | 7.36 | 7.11 | 7.32 | 7.32 | 1.74% | 19,579 |
| Jul 22, 2025 | 7.39 | 7.39 | 7.17 | 7.19 | 7.19 | -0.14% | 22,118 |
| Jul 21, 2025 | 7.32 | 7.35 | 7.08 | 7.20 | 7.20 | 0.42% | 36,547 |
| Jul 18, 2025 | 7.12 | 7.28 | 7.08 | 7.17 | 7.17 | 0.70% | 29,753 |
| Jul 17, 2025 | 7.10 | 7.55 | 6.98 | 7.12 | 7.12 | 0.28% | 63,795 |
| Jul 16, 2025 | 6.89 | 7.10 | 6.77 | 7.10 | 7.10 | 4.26% | 22,076 |
| Jul 15, 2025 | 6.87 | 7.00 | 6.77 | 6.81 | 6.81 | -0.87% | 12,191 |
| Jul 14, 2025 | 6.73 | 7.00 | 6.70 | 6.87 | 6.87 | 1.18% | 39,779 |
| Jul 11, 2025 | 6.63 | 6.90 | 6.63 | 6.79 | 6.79 | 1.34% | 19,125 |
| Jul 10, 2025 | 6.78 | 7.05 | 6.62 | 6.70 | 6.70 | 0.60% | 45,429 |
| Jul 9, 2025 | 6.87 | 6.99 | 6.66 | 6.66 | 6.66 | -4.45% | 34,794 |
| Jul 8, 2025 | 7.13 | 7.13 | 6.81 | 6.97 | 6.97 | -2.24% | 156,432 |
| Jul 7, 2025 | 6.61 | 7.13 | 6.61 | 7.13 | 7.13 | 2.00% | 73,472 |
| Jul 3, 2025 | 7.00 | 7.03 | 6.93 | 6.99 | 6.99 | 1.01% | 14,709 |
| Jul 2, 2025 | 6.97 | 7.05 | 6.88 | 6.92 | 6.92 | -4.16% | 41,199 |
| Jul 1, 2025 | 7.27 | 7.69 | 6.68 | 7.22 | 7.22 | 1.12% | 64,194 |