IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
7.89
-0.18 (-2.23%)
Nov 5, 2026, 4:00 PM EST - Market closed
IsoEnergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.84 | 7.89 | 7.74 | 7.89 | 7.89 | -2.23% | 117,782 |
| Nov 4, 2026 | 8.31 | 8.39 | 7.78 | 8.07 | 8.07 | 0.12% | 100,762 |
| Nov 3, 2026 | 8.07 | 8.31 | 8.04 | 8.06 | 8.06 | -0.25% | 55,725 |
| Nov 2, 2026 | 8.87 | 8.98 | 8.05 | 8.08 | 8.08 | -6.81% | 118,718 |
| Oct 30, 2026 | 8.25 | 8.68 | 8.13 | 8.67 | 8.67 | -1.70% | 192,060 |
| Oct 29, 2026 | 9.02 | 9.07 | 8.75 | 8.82 | 8.82 | -2.97% | 104,653 |
| Oct 28, 2026 | 9.11 | 9.17 | 8.77 | 9.09 | 9.09 | 1.00% | 72,882 |
| Oct 27, 2026 | 8.55 | 9.14 | 8.55 | 9.00 | 9.00 | 7.78% | 102,332 |
| Oct 26, 2026 | 7.97 | 8.44 | 7.91 | 8.35 | 8.35 | 5.56% | 105,724 |
| Oct 23, 2026 | 7.98 | 8.10 | 7.82 | 7.91 | 7.91 | -1.37% | 60,359 |
| Oct 22, 2026 | 8.19 | 8.30 | 8.02 | 8.02 | 8.02 | -5.87% | 96,012 |
| Oct 21, 2026 | 8.30 | 8.67 | 8.30 | 8.52 | 8.52 | 2.65% | 68,664 |
| Oct 20, 2026 | 8.35 | 8.56 | 8.22 | 8.30 | 8.30 | -1.07% | 44,890 |
| Oct 19, 2026 | 8.33 | 8.42 | 8.20 | 8.39 | 8.39 | 1.82% | 36,984 |
| Oct 16, 2026 | 8.56 | 8.63 | 8.12 | 8.24 | 8.24 | -3.74% | 54,090 |
| Oct 15, 2026 | 8.13 | 8.61 | 7.81 | 8.56 | 8.56 | 4.52% | 151,801 |
| Oct 14, 2026 | 8.57 | 8.65 | 8.04 | 8.19 | 8.19 | -5.21% | 162,679 |
| Oct 13, 2026 | 9.02 | 9.02 | 8.63 | 8.64 | 8.64 | -4.32% | 103,966 |
| Oct 12, 2026 | 9.23 | 9.34 | 8.96 | 9.03 | 9.03 | -2.80% | 45,583 |
| Oct 9, 2026 | 9.38 | 9.40 | 8.99 | 9.29 | 9.29 | 0.32% | 97,133 |
| Oct 8, 2026 | 9.77 | 9.77 | 9.09 | 9.26 | 9.26 | -4.73% | 141,484 |
| Oct 7, 2026 | 10.01 | 10.20 | 9.54 | 9.72 | 9.72 | -6.36% | 135,666 |
| Oct 6, 2026 | 9.52 | 10.73 | 9.52 | 10.38 | 10.38 | 9.61% | 268,164 |
| Oct 5, 2026 | 9.19 | 9.49 | 9.05 | 9.47 | 9.47 | 3.27% | 111,694 |
| Oct 2, 2026 | 9.24 | 9.38 | 9.08 | 9.17 | 9.17 | 3.03% | 151,544 |
| Oct 1, 2026 | 8.91 | 9.07 | 8.70 | 8.90 | 8.90 | - | 122,112 |
| Sep 30, 2026 | 9.41 | 9.63 | 8.90 | 8.90 | 8.90 | -4.09% | 183,386 |
| Sep 29, 2026 | 9.30 | 9.42 | 9.07 | 9.28 | 9.28 | -0.11% | 102,796 |
| Sep 28, 2026 | 9.18 | 9.42 | 9.03 | 9.29 | 9.29 | -0.64% | 182,101 |
| Sep 25, 2026 | 9.44 | 9.64 | 9.22 | 9.35 | 9.35 | -0.95% | 71,400 |
| Sep 24, 2026 | 9.75 | 9.75 | 9.29 | 9.44 | 9.44 | -3.67% | 113,549 |
| Sep 23, 2026 | 10.12 | 10.12 | 9.74 | 9.80 | 9.80 | -3.83% | 123,967 |
| Sep 22, 2026 | 10.35 | 10.35 | 9.94 | 10.19 | 10.19 | -0.68% | 146,968 |
| Sep 21, 2026 | 9.45 | 10.36 | 9.45 | 10.26 | 10.26 | 10.68% | 239,347 |
| Sep 18, 2026 | 10.50 | 10.63 | 9.27 | 9.27 | 9.27 | -11.12% | 985,447 |
| Sep 17, 2026 | 10.67 | 10.70 | 10.38 | 10.43 | 10.43 | 1.16% | 152,777 |
| Sep 16, 2026 | 10.51 | 10.51 | 10.13 | 10.31 | 10.31 | -0.58% | 151,772 |
| Sep 15, 2026 | 10.10 | 10.43 | 9.90 | 10.37 | 10.37 | 2.27% | 222,256 |
| Sep 14, 2026 | 10.51 | 10.51 | 9.98 | 10.14 | 10.14 | -4.70% | 536,426 |
| Sep 11, 2026 | 11.38 | 11.38 | 10.64 | 10.64 | 10.64 | -3.88% | 81,328 |
| Sep 10, 2026 | 11.69 | 11.69 | 11.07 | 11.07 | 11.07 | -7.60% | 65,652 |
| Sep 9, 2026 | 11.65 | 12.17 | 11.65 | 11.98 | 11.98 | 3.99% | 152,554 |
| Sep 8, 2026 | 11.04 | 11.87 | 10.97 | 11.52 | 11.52 | 2.86% | 142,681 |
| 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 |