IsoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	10.54	10.54	9.95	9.96	9.96	-2.16%	93,913
Jun 24, 2026	10.39	10.51	10.00	10.18	10.18	-4.23%	96,340
Jun 23, 2026	10.36	11.10	10.20	10.63	10.63	-0.28%	98,149
Jun 22, 2026	11.97	11.97	10.65	10.66	10.66	-10.94%	138,666
Jun 18, 2026	11.33	12.03	11.33	11.97	11.97	7.55%	336,679
Jun 17, 2026	11.48	12.06	11.13	11.13	11.13	-2.20%	200,403
Jun 16, 2026	11.17	11.68	11.02	11.38	11.38	0.89%	150,221
Jun 15, 2026	10.62	11.50	10.61	11.28	11.28	9.51%	179,208
Jun 12, 2026	9.85	10.35	9.81	10.30	10.30	3.73%	168,796
Jun 11, 2026	9.50	9.96	9.37	9.93	9.93	6.66%	182,285
Jun 10, 2026	9.51	9.81	9.09	9.31	9.31	-2.10%	106,934
Jun 9, 2026	10.55	10.76	9.30	9.51	9.51	-8.47%	206,906
Jun 8, 2026	10.45	10.75	10.38	10.39	10.39	2.87%	71,984
Jun 5, 2026	11.47	11.47	10.10	10.10	10.10	-13.68%	249,611
Jun 4, 2026	11.75	11.99	11.33	11.70	11.70	-0.34%	78,966