IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
7.77
+0.12 (1.57%)
May 28, 2025, 4:00 PM - Market closed
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 6.58 | 6.80 | 6.30 | 6.66 | 6.66 | 3.16% | 23,782 |
| May 16, 2025 | 7.00 | 7.00 | 6.33 | 6.46 | 6.46 | -5.24% | 20,771 |
| May 15, 2025 | 6.79 | 6.83 | 6.69 | 6.82 | 6.82 | 0.24% | 17,138 |
| May 14, 2025 | 6.66 | 7.02 | 6.66 | 6.80 | 6.80 | -0.29% | 36,275 |
| May 13, 2025 | 6.05 | 6.85 | 6.05 | 6.82 | 6.82 | 3.35% | 13,981 |
| May 12, 2025 | 6.65 | 6.74 | 6.56 | 6.60 | 6.60 | -0.14% | 8,538 |
| May 9, 2025 | 6.55 | 6.70 | 6.45 | 6.61 | 6.61 | -0.35% | 44,146 |
| May 8, 2025 | 7.00 | 7.00 | 6.43 | 6.63 | 6.63 | 1.70% | 28,303 |
| May 7, 2025 | 6.64 | 6.77 | 6.40 | 6.52 | 6.52 | 1.05% | 22,799 |
| May 6, 2025 | 6.10 | 6.52 | 6.01 | 6.45 | 6.45 | 12.80% | 55,327 |