IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	12.01	12.01	11.08	11.22	-	-6.34%	43,066
Apr 30, 2026	11.25	12.00	11.25	11.98	11.98	9.61%	67,614
Apr 29, 2026	11.40	11.48	10.80	10.93	10.93	-3.19%	71,390
Apr 28, 2026	11.48	11.64	11.12	11.29	11.29	-4.73%	58,739
Apr 27, 2026	11.80	11.93	11.25	11.85	11.85	1.02%	78,615
Apr 24, 2026	12.41	12.43	11.63	11.73	11.73	-3.85%	61,930
Apr 23, 2026	12.58	13.00	11.93	12.20	12.20	-3.79%	61,749
Apr 22, 2026	12.14	12.80	12.03	12.68	12.68	7.19%	110,325
Apr 21, 2026	12.12	12.26	11.60	11.83	11.83	-2.63%	55,043
Apr 20, 2026	11.58	12.36	11.40	12.15	12.15	2.19%	57,790
Apr 17, 2026	12.51	12.60	11.70	11.89	11.89	-2.54%	88,917
Apr 16, 2026	11.90	12.28	11.85	12.20	12.20	3.65%	166,320
Apr 15, 2026	11.26	12.19	11.26	11.77	11.77	5.56%	225,269
Apr 14, 2026	11.13	11.36	11.10	11.15	11.15	0.18%	46,153
Apr 13, 2026	10.74	11.13	10.25	11.13	11.13	3.82%	81,529
Apr 10, 2026	11.05	11.13	10.70	10.72	10.72	-0.92%	113,013
Apr 9, 2026	10.68	11.01	10.48	10.82	10.82	1.31%	41,659
Apr 8, 2026	11.10	11.41	10.47	10.68	10.68	2.69%	73,402
Apr 7, 2026	10.66	10.78	10.21	10.40	10.40	-2.99%	46,366
Apr 6, 2026	10.54	10.76	10.15	10.72	10.72	1.23%	401,529
Apr 2, 2026	10.16	10.73	10.16	10.59	10.59	-0.94%	35,446
Apr 1, 2026	10.69	11.31	10.64	10.69	10.69	1.42%	126,421
Mar 31, 2026	9.64	10.62	9.64	10.54	10.54	12.01%	120,276
Mar 30, 2026	10.31	10.36	9.10	9.41	9.41	-6.27%	135,244
Mar 27, 2026	9.75	10.31	9.75	10.04	10.04	0.40%	76,324
Mar 26, 2026	10.63	10.67	9.97	10.00	10.00	-7.75%	91,109
Mar 25, 2026	10.48	11.18	10.48	10.84	10.84	7.86%	71,708
Mar 24, 2026	9.84	10.18	9.77	10.05	10.05	1.31%	76,172
Mar 23, 2026	9.50	10.12	9.24	9.92	9.92	2.48%	91,407
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