IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.13	11.25	11.00	11.20	11.20	0.27%	43,978
Sep 3, 2026	11.27	11.27	10.97	11.17	11.17	1.82%	58,699
Sep 2, 2026	10.84	11.11	10.63	10.97	10.97	2.52%	52,330
Sep 1, 2026	11.01	11.01	10.52	10.70	10.70	-4.12%	119,228
Aug 31, 2026	11.25	11.35	11.07	11.16	11.16	-0.62%	65,853
Aug 28, 2026	12.16	12.35	11.14	11.23	11.23	-7.95%	179,623
Aug 27, 2026	12.25	12.54	12.09	12.20	12.20	-0.25%	101,009
Aug 26, 2026	12.10	12.44	11.99	12.23	12.23	0.25%	73,499
Aug 25, 2026	11.77	12.34	11.77	12.20	12.20	3.74%	191,404
Aug 24, 2026	11.94	12.00	11.44	11.76	11.76	-1.09%	237,792
Aug 21, 2026	10.58	11.93	10.58	11.89	11.89	16.11%	180,770
Aug 20, 2026	10.61	10.63	10.05	10.24	10.24	-2.85%	64,238
Aug 19, 2026	10.51	10.60	10.38	10.54	10.54	2.63%	108,285
Aug 18, 2026	10.72	10.72	9.95	10.27	10.27	-5.87%	150,292
Aug 17, 2026	10.39	11.08	10.34	10.91	10.91	6.03%	56,153
Aug 14, 2026	10.35	10.66	10.19	10.29	10.29	-	18,707
Aug 13, 2026	10.60	10.78	10.29	10.29	10.29	-2.46%	29,874
Aug 12, 2026	11.06	11.10	10.48	10.55	10.55	-3.74%	40,330
Aug 11, 2026	10.88	11.11	10.74	10.96	10.96	1.58%	58,200
Aug 10, 2026	10.61	10.79	10.36	10.79	10.79	3.55%	90,256
Aug 7, 2026	10.46	10.87	10.31	10.42	10.42	2.36%	150,605
Aug 6, 2026	9.70	10.59	9.64	10.18	10.18	2.62%	160,125
Aug 5, 2026	9.63	9.95	9.41	9.92	9.92	4.86%	100,036
Aug 4, 2026	9.56	9.86	9.38	9.46	9.46	-0.73%	149,730
Aug 3, 2026	9.49	9.76	9.35	9.53	9.53	2.58%	31,662
Jul 31, 2026	9.82	9.91	9.18	9.29	9.29	-4.82%	105,211
Jul 30, 2026	9.55	9.91	9.44	9.76	9.76	4.61%	47,462
Jul 29, 2026	9.50	9.75	9.22	9.33	9.33	-0.53%	76,663
Jul 28, 2026	9.60	9.60	9.10	9.38	9.38	-2.80%	59,241
Jul 27, 2026	9.77	9.89	9.44	9.65	9.65	2.55%	39,387
Jul 24, 2026	9.87	9.87	9.41	9.41	9.41	-5.62%	41,716
Jul 23, 2026	9.88	10.29	9.86	9.97	9.97	-1.09%	94,823
Jul 22, 2026	9.78	10.39	9.78	10.08	10.08	1.31%	81,897
Jul 21, 2026	9.50	9.96	9.40	9.95	9.95	7.92%	57,419
Jul 20, 2026	9.26	9.29	9.12	9.22	9.22	0.11%	39,290
Jul 17, 2026	9.22	9.50	8.86	9.21	9.21	-0.75%	50,283
Jul 16, 2026	9.95	9.99	9.26	9.28	9.28	-7.29%	65,172
Jul 15, 2026	10.43	10.43	9.88	10.01	10.01	-2.63%	65,754
Jul 14, 2026	10.01	10.43	10.01	10.28	10.28	4.47%	63,303
Jul 13, 2026	10.49	10.49	9.63	9.84	9.84	-6.29%	81,148
Jul 10, 2026	10.19	10.60	10.19	10.50	10.50	3.04%	37,974
Jul 9, 2026	9.91	10.26	9.80	10.19	10.19	4.41%	849,739
Jul 8, 2026	9.30	9.94	9.23	9.76	9.76	3.06%	51,913
Jul 7, 2026	10.20	10.32	9.41	9.47	9.47	-8.24%	99,935
Jul 6, 2026	10.36	10.84	10.18	10.32	10.32	2.79%	83,612
Jul 2, 2026	9.84	10.72	9.80	10.04	10.04	2.97%	55,808
Jul 1, 2026	9.84	10.35	9.75	9.75	9.75	-2.21%	42,119
Jun 30, 2026	10.06	10.22	9.72	9.97	9.97	-1.09%	81,928
Jun 29, 2026	10.16	10.16	9.65	10.08	10.08	-0.79%	78,978
Jun 26, 2026	9.96	10.20	9.78	10.16	10.16	2.01%	50,292