Skip to main content
logo
IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
10.26
+0.17 (1.68%)
Feb 9, 2026, 11:29 AM EST - Market open

IsoEnergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202610.1110.289.8510.13-0.40%16,427
Feb 6, 20269.7610.139.3310.0910.094.56%132,180
Feb 5, 202610.4410.559.509.659.65-12.98%233,668
Feb 4, 202612.0612.0610.2511.0911.09-6.57%286,906
Feb 3, 202611.7812.2211.5111.8711.874.12%81,826
Feb 2, 202611.5311.9911.1111.4011.40-2.40%138,908
Jan 30, 202611.6012.3811.1211.6811.68-9.39%323,516
Jan 29, 202613.5113.5812.2012.8912.89-2.42%214,336
Jan 28, 202612.2013.2511.9713.2113.2110.36%372,192
Jan 27, 202611.3212.1511.2811.9711.976.78%91,676
Jan 26, 202612.4912.4911.1611.2111.21-6.82%190,526
Jan 23, 202611.7512.0811.3012.0312.033.17%87,451
Jan 22, 202611.9811.9811.3411.6611.66-2.67%107,116
Jan 21, 202611.5912.0810.7711.9811.984.45%250,882
Jan 20, 202611.2511.9011.1211.4711.475.62%195,402
Jan 16, 202610.7611.2110.7610.8610.86-42,047
Jan 15, 202611.0011.5010.8010.8610.860.65%66,931
Jan 14, 202611.5011.5010.0110.7910.79-5.10%220,144
Jan 13, 202610.9511.3710.9111.3711.372.02%158,218
Jan 12, 202610.8211.2210.8211.1511.151.87%86,045
Jan 9, 202610.9911.1510.7910.9410.940.46%41,954
Jan 8, 202610.8211.1010.7110.8910.89-1.18%41,030
Jan 7, 202610.5611.0910.5611.0211.021.47%73,969
Jan 6, 202610.5010.9810.1810.8610.863.33%91,119
Jan 5, 202610.3010.7010.1010.5110.514.27%132,204
Jan 2, 20269.1010.329.0010.0810.0810.77%171,300
Dec 31, 20258.809.108.809.109.101.79%27,438
Dec 30, 20258.889.108.808.948.940.51%27,382
Dec 29, 20258.809.158.808.908.90-2.79%49,099
Dec 26, 20259.079.208.429.159.150.66%49,391
Dec 24, 20259.039.168.979.099.090.89%33,881
Dec 23, 20258.649.018.649.019.014.40%96,059
Dec 22, 20258.469.188.468.638.632.49%70,417
Dec 19, 20258.168.738.098.428.426.05%138,308
Dec 18, 20257.808.207.807.947.94-0.87%112,381
Dec 17, 20258.168.187.878.018.01-1.11%36,065
Dec 16, 20258.138.197.888.108.10-1.10%28,662
Dec 15, 20258.858.917.908.198.19-7.56%74,528
Dec 12, 20259.399.398.548.868.86-4.01%47,836
Dec 11, 20258.889.288.859.239.234.29%81,175
Dec 10, 20259.169.178.488.858.85-3.49%58,290
Dec 9, 20258.989.258.939.179.170.99%28,195
Dec 8, 20259.639.679.059.089.08-5.22%20,498
Dec 5, 20259.799.959.479.589.58-1.03%37,269
Dec 4, 20259.009.769.009.689.687.44%74,837
Dec 3, 20258.769.048.539.019.014.77%29,478
Dec 2, 20258.808.888.588.608.60-2.27%23,867
Dec 1, 20258.738.968.628.808.800.80%38,363
Nov 28, 20258.488.768.458.738.732.71%37,172
Nov 26, 20258.548.698.378.508.502.53%27,994