IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
6.41
-0.11 (-1.71%)
Jul 31, 2025, 1:59 PM - Market open
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.50 | 6.72 | 6.50 | 6.61 | - | 1.38% | 18,929 |
| 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 |
| Jun 30, 2025 | 6.99 | 7.18 | 6.98 | 7.14 | 7.14 | 2.73% | 22,043 |
| Jun 27, 2025 | 7.08 | 7.10 | 6.95 | 6.95 | 6.95 | -1.70% | 85,312 |
| Jun 26, 2025 | 7.00 | 7.15 | 6.93 | 7.07 | 7.07 | 2.02% | 60,112 |
| Jun 25, 2025 | 7.06 | 7.12 | 6.82 | 6.93 | 6.93 | -1.42% | 23,156 |
| Jun 24, 2025 | 7.03 | 7.15 | 6.98 | 7.03 | 7.03 | -0.14% | 29,660 |
| Jun 23, 2025 | 7.11 | 7.83 | 6.78 | 7.04 | 7.04 | -0.56% | 56,636 |
| Jun 20, 2025 | 7.08 | 7.11 | 6.89 | 7.08 | 7.08 | - | 55,829 |
| Jun 18, 2025 | 7.10 | 7.25 | 7.01 | 7.08 | 7.08 | - | 28,040 |
| Jun 17, 2025 | 7.80 | 7.80 | 6.98 | 7.08 | 7.08 | -11.83% | 96,019 |
| Jun 16, 2025 | 8.09 | 8.64 | 7.92 | 8.03 | 8.03 | 6.64% | 50,394 |
| Jun 13, 2025 | 7.25 | 7.61 | 7.17 | 7.53 | 7.53 | 1.35% | 30,732 |
| Jun 12, 2025 | 7.62 | 7.66 | 7.43 | 7.43 | 7.43 | - | 7,375 |
| Jun 11, 2025 | 7.38 | 7.73 | 7.38 | 7.43 | 7.43 | 1.23% | 16,649 |
| Jun 10, 2025 | 8.10 | 8.10 | 7.31 | 7.34 | 7.34 | -5.05% | 46,798 |
| Jun 9, 2025 | 7.15 | 8.10 | 7.15 | 7.73 | 7.73 | 0.78% | 87,798 |
| Jun 6, 2025 | 7.55 | 7.67 | 7.37 | 7.67 | 7.67 | 1.05% | 16,061 |
| Jun 5, 2025 | 7.25 | 7.62 | 7.25 | 7.59 | 7.59 | 2.15% | 14,621 |
| Jun 4, 2025 | 7.42 | 7.50 | 7.17 | 7.43 | 7.43 | -0.26% | 25,765 |
| Jun 3, 2025 | 7.44 | 7.77 | 7.34 | 7.45 | 7.45 | 2.74% | 37,493 |
| Jun 2, 2025 | 7.44 | 7.44 | 6.93 | 7.25 | 7.25 | -2.68% | 34,164 |
| May 30, 2025 | 7.42 | 7.49 | 7.23 | 7.45 | 7.45 | 0.27% | 12,508 |
| May 29, 2025 | 7.55 | 8.00 | 6.90 | 7.43 | 7.43 | -4.38% | 38,019 |
| May 28, 2025 | 7.60 | 7.80 | 7.51 | 7.77 | 7.77 | 1.57% | 31,203 |
| May 27, 2025 | 7.93 | 7.94 | 7.38 | 7.65 | 7.65 | 5.15% | 54,082 |
| May 23, 2025 | 6.66 | 7.69 | 6.66 | 7.28 | 7.28 | 9.73% | 119,443 |
| May 22, 2025 | 6.72 | 6.90 | 6.63 | 6.63 | 6.63 | -3.07% | 30,948 |
| May 21, 2025 | 6.60 | 7.21 | 6.60 | 6.84 | 6.84 | 0.74% | 28,113 |
| May 20, 2025 | 6.47 | 6.85 | 6.47 | 6.79 | 6.79 | 1.91% | 13,734 |