IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.20	10.20	9.52	9.68	9.68	-5.10%	129,103
Mar 19, 2026	11.27	11.28	9.78	10.20	10.20	-12.52%	282,443
Mar 18, 2026	11.37	12.17	11.37	11.66	11.66	1.39%	228,957
Mar 17, 2026	11.59	11.64	11.28	11.50	11.50	0.88%	99,377
Mar 16, 2026	10.48	11.75	10.48	11.40	11.40	7.45%	466,497
Mar 13, 2026	11.10	11.10	10.48	10.61	10.61	-2.48%	51,160
Mar 12, 2026	10.97	11.20	10.74	10.88	10.88	-1.45%	75,801
Mar 11, 2026	11.29	11.32	11.00	11.04	11.04	-1.78%	90,694
Mar 10, 2026	11.01	11.62	11.01	11.24	11.24	4.07%	208,381
Mar 9, 2026	10.02	10.95	9.90	10.80	10.80	6.19%	191,332
Mar 6, 2026	10.85	10.86	10.11	10.17	10.17	-6.44%	174,775
Mar 5, 2026	10.95	11.17	10.36	10.87	10.87	-2.69%	192,153
Mar 4, 2026	11.59	11.59	10.87	11.17	11.17	-1.85%	62,665
Mar 3, 2026	11.48	11.58	10.69	11.38	11.38	-4.53%	125,102
Mar 2, 2026	11.49	12.04	11.38	11.92	11.92	1.45%	168,509
Feb 27, 2026	10.99	11.83	10.99	11.75	11.75	3.25%	110,464
Feb 26, 2026	11.40	11.46	10.97	11.38	11.38	-0.26%	88,506
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%	69,496
Feb 23, 2026	10.99	11.44	10.93	10.95	10.95	-0.36%	32,041
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%	80,624
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%	77,761
Feb 9, 2026	10.11	10.51	9.85	10.39	10.39	2.97%	83,069
Feb 6, 2026	9.76	10.13	9.33	10.09	10.09	4.56%	132,455
Feb 5, 2026	10.44	10.55	9.50	9.65	9.65	-12.98%	233,669
Feb 4, 2026	12.06	12.06	10.25	11.09	11.09	-6.57%	286,907
Feb 3, 2026	11.78	12.22	11.51	11.87	11.87	4.12%	99,134
Feb 2, 2026	11.53	11.99	11.11	11.40	11.40	-2.40%	138,969
Jan 30, 2026	11.60	12.38	11.12	11.68	11.68	-9.39%	324,095
Jan 29, 2026	13.51	13.58	12.20	12.89	12.89	-2.42%	214,341
Jan 28, 2026	12.20	13.25	11.97	13.21	13.21	10.36%	376,334
Jan 27, 2026	11.32	12.15	11.28	11.97	11.97	6.78%	93,118
Jan 26, 2026	12.49	12.49	11.16	11.21	11.21	-6.82%	190,886
Jan 23, 2026	11.75	12.08	11.30	12.03	12.03	3.17%	91,334
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%	260,724
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%	220,396
Jan 13, 2026	10.95	11.37	10.91	11.37	11.37	2.02%	158,238
Jan 12, 2026	10.82	11.22	10.82	11.15	11.15	1.87%	94,632
Jan 9, 2026	10.99	11.15	10.79	10.94	10.94	0.46%	46,072
Jan 8, 2026	10.82	11.10	10.71	10.89	10.89	-1.18%	41,030