IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.70	10.88	10.46	10.76	10.76	1.22%	140,515
May 21, 2026	10.28	10.77	10.23	10.63	10.63	2.02%	123,481
May 20, 2026	10.44	10.49	10.15	10.42	10.42	2.06%	46,618
May 19, 2026	10.70	10.88	10.18	10.21	10.21	-5.29%	115,189
May 18, 2026	11.30	11.30	10.70	10.78	10.78	-3.92%	80,470
May 15, 2026	11.70	11.88	11.18	11.22	11.22	-5.87%	138,571
May 14, 2026	12.19	12.51	11.70	11.92	11.92	-2.30%	79,683
May 13, 2026	12.45	12.68	11.96	12.20	12.20	-2.71%	132,278
May 12, 2026	13.29	13.29	12.07	12.54	12.54	-5.14%	135,626
May 11, 2026	12.17	13.48	12.10	13.22	13.22	9.71%	173,901
May 8, 2026	12.30	12.49	11.91	12.05	12.05	-1.87%	57,671
May 7, 2026	12.21	12.89	12.02	12.28	12.28	-0.08%	138,947
May 6, 2026	11.15	12.30	11.15	12.29	12.29	9.05%	162,495
May 5, 2026	11.95	12.01	11.15	11.27	11.27	-3.43%	126,224
May 4, 2026	11.50	11.80	11.41	11.67	11.67	2.73%	130,766
May 1, 2026	12.01	12.01	11.08	11.36	11.36	-5.18%	79,258
Apr 30, 2026	11.25	12.00	11.25	11.98	11.98	9.61%	70,540
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%	61,969
Apr 27, 2026	11.80	11.93	11.25	11.85	11.85	1.02%	82,081
Apr 24, 2026	12.41	12.43	11.63	11.73	11.73	-3.85%	63,509
Apr 23, 2026	12.58	13.00	11.93	12.20	12.20	-3.79%	83,626
Apr 22, 2026	12.14	12.80	12.03	12.68	12.68	7.19%	112,709
Apr 21, 2026	12.12	12.26	11.60	11.83	11.83	-2.63%	69,085
Apr 20, 2026	11.58	12.36	11.40	12.15	12.15	2.19%	64,201
Apr 17, 2026	12.51	12.60	11.70	11.89	11.89	-2.54%	103,699
Apr 16, 2026	11.90	12.28	11.85	12.20	12.20	3.65%	168,887
Apr 15, 2026	11.26	12.19	11.26	11.77	11.77	5.56%	240,263
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%	87,994
Apr 10, 2026	11.05	11.13	10.70	10.72	10.72	-0.92%	113,063
Apr 9, 2026	10.68	11.01	10.48	10.82	10.82	1.31%	45,259
Apr 8, 2026	11.10	11.41	10.47	10.68	10.68	2.69%	78,068
Apr 7, 2026	10.66	10.78	10.21	10.40	10.40	-2.99%	62,158
Apr 6, 2026	10.54	10.76	10.15	10.72	10.72	1.23%	406,437
Apr 2, 2026	10.16	10.73	10.16	10.59	10.59	-0.94%	46,790
Apr 1, 2026	10.69	11.31	10.64	10.69	10.69	1.42%	126,444
Mar 31, 2026	9.64	10.62	9.64	10.54	10.54	12.01%	144,036
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%	76,117
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%	453,465
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