IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
9.28
-0.62 (-6.26%)
Oct 30, 2025, 9:03 AM EDT - Market open

IsoEnergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.5810.079.509.909.904.21%100,238
Oct 28, 20258.8810.118.889.509.509.70%191,204
Oct 27, 20259.079.158.578.668.66-4.31%135,107
Oct 24, 20258.709.128.709.059.054.62%48,127
Oct 23, 20258.849.828.578.658.65-1.03%107,650
Oct 22, 20258.658.838.388.748.740.92%123,017
Oct 21, 20258.688.718.308.668.66-0.80%169,650
Oct 20, 20258.829.178.518.738.730.11%132,898
Oct 17, 20259.389.418.608.728.72-9.45%179,860
Oct 16, 202510.5210.549.519.639.63-7.76%178,755
Oct 15, 202510.9611.119.9810.4410.44-3.51%195,880
Oct 14, 202511.3511.3710.5910.8210.82-4.92%151,483
Oct 13, 202511.4111.5010.8911.3811.387.66%231,478
Oct 10, 202510.0411.179.8310.5710.571.54%105,552
Oct 9, 202510.3110.8010.2410.4110.41-1.33%69,182
Oct 8, 202510.8611.1210.4010.5510.55-2.76%92,534
Oct 7, 202510.4111.109.9010.8510.856.27%118,729
Oct 6, 202510.0010.609.9510.2110.212.10%91,709
Oct 3, 202510.1610.169.6410.0010.001.42%63,567
Oct 2, 202510.3410.379.669.869.86-4.46%91,767
Oct 1, 20259.9010.339.6810.3210.323.20%58,813
Sep 30, 20259.9410.209.9110.0010.000.60%118,310
Sep 29, 202510.2310.239.719.949.94-1.49%51,386
Sep 26, 202510.0010.509.8310.0910.091.10%63,110
Sep 25, 20259.4910.399.299.989.983.10%104,547
Sep 24, 202510.0110.399.689.689.68-4.91%78,583
Sep 23, 202510.2010.499.8010.1810.181.39%101,368
Sep 22, 20259.6810.149.4010.0410.046.58%136,903
Sep 19, 20259.529.719.309.429.42-0.21%81,138
Sep 18, 20259.109.498.909.449.445.83%90,452
Sep 17, 20258.889.158.558.928.921.71%53,646
Sep 16, 20259.089.258.728.778.77-3.52%55,367
Sep 15, 20258.329.198.259.099.098.99%52,908
Sep 12, 20258.438.488.308.348.34-1.07%15,484
Sep 11, 20258.788.788.428.438.43-4.20%70,680
Sep 10, 20258.989.198.718.808.800.11%53,132
Sep 9, 20258.618.898.508.798.792.93%85,954
Sep 8, 20258.248.598.238.548.543.64%55,239
Sep 5, 20258.208.378.058.248.241.42%47,902
Sep 4, 20258.408.408.088.138.13-3.22%58,691
Sep 3, 20258.018.728.008.408.405.33%99,041
Sep 2, 20258.048.047.797.977.97-1.36%41,708
Aug 29, 20257.838.237.838.088.082.67%107,846
Aug 28, 20257.898.027.777.877.870.64%40,249
Aug 27, 20257.928.017.817.827.82-2.49%55,309
Aug 26, 20257.738.317.688.028.023.82%80,502
Aug 25, 20257.647.897.647.737.73-37,783
Aug 22, 20257.037.877.037.737.739.89%105,342
Aug 21, 20257.007.096.987.037.03-0.42%21,187
Aug 20, 20257.327.596.907.067.06-3.81%103,229