IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.99	11.83	10.99	11.75	11.75	3.25%	90,978
Feb 26, 2026	11.40	11.46	10.97	11.38	11.38	-0.26%	80,711
Feb 25, 2026	11.82	12.03	11.35	11.41	11.41	0.09%	123,069
Feb 24, 2026	10.90	11.46	10.68	11.40	11.40	4.11%	40,354
Feb 23, 2026	10.99	11.44	10.93	10.95	10.95	-0.36%	27,667
Feb 20, 2026	10.83	11.76	10.73	10.99	10.99	-1.35%	52,587
Feb 19, 2026	10.54	11.28	10.35	11.14	11.14	5.99%	70,606
Feb 18, 2026	10.00	10.75	10.00	10.51	10.51	5.63%	106,420
Feb 17, 2026	9.93	10.24	9.50	9.95	9.95	-1.58%	85,393
Feb 13, 2026	10.03	10.26	9.75	10.11	10.11	-0.10%	102,002
Feb 12, 2026	10.64	10.70	10.04	10.12	10.12	-4.35%	58,468
Feb 11, 2026	10.77	10.93	10.34	10.58	10.58	0.38%	53,184
Feb 10, 2026	10.52	10.89	10.31	10.54	10.54	1.44%	67,705
Feb 9, 2026	10.11	10.51	9.85	10.39	10.39	2.97%	67,883
Feb 6, 2026	9.76	10.13	9.33	10.09	10.09	4.56%	132,180
Feb 5, 2026	10.44	10.55	9.50	9.65	9.65	-12.98%	233,668
Feb 4, 2026	12.06	12.06	10.25	11.09	11.09	-6.57%	286,906
Feb 3, 2026	11.78	12.22	11.51	11.87	11.87	4.12%	81,826
Feb 2, 2026	11.53	11.99	11.11	11.40	11.40	-2.40%	138,908
Jan 30, 2026	11.60	12.38	11.12	11.68	11.68	-9.39%	323,516
Jan 29, 2026	13.51	13.58	12.20	12.89	12.89	-2.42%	214,336
Jan 28, 2026	12.20	13.25	11.97	13.21	13.21	10.36%	372,192
Jan 27, 2026	11.32	12.15	11.28	11.97	11.97	6.78%	91,676
Jan 26, 2026	12.49	12.49	11.16	11.21	11.21	-6.82%	190,526
Jan 23, 2026	11.75	12.08	11.30	12.03	12.03	3.17%	87,451
Jan 22, 2026	11.98	11.98	11.34	11.66	11.66	-2.67%	107,116
Jan 21, 2026	11.59	12.08	10.77	11.98	11.98	4.45%	250,882
Jan 20, 2026	11.25	11.90	11.12	11.47	11.47	5.62%	195,402
Jan 16, 2026	10.76	11.21	10.76	10.86	10.86	-	42,047
Jan 15, 2026	11.00	11.50	10.80	10.86	10.86	0.65%	66,931
Jan 14, 2026	11.50	11.50	10.01	10.79	10.79	-5.10%	220,144
Jan 13, 2026	10.95	11.37	10.91	11.37	11.37	2.02%	158,218
Jan 12, 2026	10.82	11.22	10.82	11.15	11.15	1.87%	86,045
Jan 9, 2026	10.99	11.15	10.79	10.94	10.94	0.46%	41,954
Jan 8, 2026	10.82	11.10	10.71	10.89	10.89	-1.18%	41,030
Jan 7, 2026	10.56	11.09	10.56	11.02	11.02	1.47%	73,969
Jan 6, 2026	10.50	10.98	10.18	10.86	10.86	3.33%	91,119
Jan 5, 2026	10.30	10.70	10.10	10.51	10.51	4.27%	132,204
Jan 2, 2026	9.10	10.32	9.00	10.08	10.08	10.77%	171,300
Dec 31, 2025	8.80	9.10	8.80	9.10	9.10	1.79%	27,438
Dec 30, 2025	8.88	9.10	8.80	8.94	8.94	0.51%	27,382
Dec 29, 2025	8.80	9.15	8.80	8.90	8.90	-2.79%	49,099
Dec 26, 2025	9.07	9.20	8.42	9.15	9.15	0.66%	49,391
Dec 24, 2025	9.03	9.16	8.97	9.09	9.09	0.89%	33,881
Dec 23, 2025	8.64	9.01	8.64	9.01	9.01	4.40%	96,059
Dec 22, 2025	8.46	9.18	8.46	8.63	8.63	2.49%	70,417
Dec 19, 2025	8.16	8.73	8.09	8.42	8.42	6.05%	138,308
Dec 18, 2025	7.80	8.20	7.80	7.94	7.94	-0.87%	112,381
Dec 17, 2025	8.16	8.18	7.87	8.01	8.01	-1.11%	36,065
Dec 16, 2025	8.13	8.19	7.88	8.10	8.10	-1.10%	28,662