IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	7.88	8.59	7.88	8.56	8.56	4.52%	168,645
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
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