IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
10.55
-0.30 (-2.76%)
Oct 8, 2025, 4:00 PM EDT - Market closed
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.86 | 11.12 | 10.40 | 10.55 | 10.55 | -2.76% | 90,879 |
| Oct 7, 2025 | 10.41 | 11.10 | 9.90 | 10.85 | 10.85 | 6.27% | 118,729 |
| Oct 6, 2025 | 10.00 | 10.60 | 9.95 | 10.21 | 10.21 | 2.10% | 91,709 |
| Oct 3, 2025 | 10.16 | 10.16 | 9.64 | 10.00 | 10.00 | 1.42% | 63,567 |
| Oct 2, 2025 | 10.34 | 10.37 | 9.66 | 9.86 | 9.86 | -4.46% | 91,767 |
| Oct 1, 2025 | 9.90 | 10.33 | 9.68 | 10.32 | 10.32 | 3.20% | 58,813 |
| Sep 30, 2025 | 9.94 | 10.20 | 9.91 | 10.00 | 10.00 | 0.60% | 118,310 |
| Sep 29, 2025 | 10.23 | 10.23 | 9.71 | 9.94 | 9.94 | -1.49% | 51,386 |
| Sep 26, 2025 | 10.00 | 10.50 | 9.83 | 10.09 | 10.09 | 1.10% | 63,110 |
| Sep 25, 2025 | 9.49 | 10.39 | 9.29 | 9.98 | 9.98 | 3.10% | 104,547 |
| Sep 24, 2025 | 10.01 | 10.39 | 9.68 | 9.68 | 9.68 | -4.91% | 78,583 |
| Sep 23, 2025 | 10.20 | 10.49 | 9.80 | 10.18 | 10.18 | 1.39% | 101,368 |
| Sep 22, 2025 | 9.68 | 10.14 | 9.40 | 10.04 | 10.04 | 6.58% | 136,903 |
| Sep 19, 2025 | 9.52 | 9.71 | 9.30 | 9.42 | 9.42 | -0.21% | 81,138 |
| Sep 18, 2025 | 9.10 | 9.49 | 8.90 | 9.44 | 9.44 | 5.83% | 90,452 |
| Sep 17, 2025 | 8.88 | 9.15 | 8.55 | 8.92 | 8.92 | 1.71% | 53,646 |
| Sep 16, 2025 | 9.08 | 9.25 | 8.72 | 8.77 | 8.77 | -3.52% | 55,367 |
| Sep 15, 2025 | 8.32 | 9.19 | 8.25 | 9.09 | 9.09 | 8.99% | 52,908 |
| Sep 12, 2025 | 8.43 | 8.48 | 8.30 | 8.34 | 8.34 | -1.07% | 15,484 |
| Sep 11, 2025 | 8.78 | 8.78 | 8.42 | 8.43 | 8.43 | -4.20% | 70,680 |
| Sep 10, 2025 | 8.98 | 9.19 | 8.71 | 8.80 | 8.80 | 0.11% | 53,132 |
| 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 |