IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
10.20
+0.11 (1.09%)
Feb 9, 2026, 9:58 AM EST - Market open
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 8.85 | 8.91 | 7.90 | 8.19 | 8.19 | -7.56% | 74,528 |
| Dec 12, 2025 | 9.39 | 9.39 | 8.54 | 8.86 | 8.86 | -4.01% | 47,836 |
| Dec 11, 2025 | 8.88 | 9.28 | 8.85 | 9.23 | 9.23 | 4.29% | 81,175 |
| Dec 10, 2025 | 9.16 | 9.17 | 8.48 | 8.85 | 8.85 | -3.49% | 58,290 |
| Dec 9, 2025 | 8.98 | 9.25 | 8.93 | 9.17 | 9.17 | 0.99% | 28,195 |
| Dec 8, 2025 | 9.63 | 9.67 | 9.05 | 9.08 | 9.08 | -5.22% | 20,498 |
| Dec 5, 2025 | 9.79 | 9.95 | 9.47 | 9.58 | 9.58 | -1.03% | 37,269 |
| Dec 4, 2025 | 9.00 | 9.76 | 9.00 | 9.68 | 9.68 | 7.44% | 74,837 |
| Dec 3, 2025 | 8.76 | 9.04 | 8.53 | 9.01 | 9.01 | 4.77% | 29,478 |
| Dec 2, 2025 | 8.80 | 8.88 | 8.58 | 8.60 | 8.60 | -2.27% | 23,867 |
| Dec 1, 2025 | 8.73 | 8.96 | 8.62 | 8.80 | 8.80 | 0.80% | 38,363 |
| Nov 28, 2025 | 8.48 | 8.76 | 8.45 | 8.73 | 8.73 | 2.71% | 37,172 |
| Nov 26, 2025 | 8.54 | 8.69 | 8.37 | 8.50 | 8.50 | 2.53% | 27,994 |
| Nov 25, 2025 | 8.01 | 8.63 | 8.01 | 8.29 | 8.29 | 3.24% | 74,330 |