IsoEnergy Ltd. (TSX:ISO)
Canada
· Delayed Price · Currency is CAD 14.74
-0.52 (-3.41%)
At close: Mar 5, 2026
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.01 | 15.24 | 14.25 | 14.74 | 14.74 | -3.41% | 237,109 |
| Mar 4, 2026 | 15.44 | 15.78 | 14.92 | 15.26 | 15.26 | -1.10% | 191,347 |
| Mar 3, 2026 | 15.97 | 15.97 | 14.75 | 15.43 | 15.43 | -5.97% | 422,141 |
| Mar 2, 2026 | 15.89 | 16.55 | 15.56 | 16.41 | 16.41 | 1.99% | 274,512 |
| Feb 27, 2026 | 15.14 | 16.15 | 15.14 | 16.09 | 16.09 | 3.34% | 263,335 |
| Feb 26, 2026 | 15.54 | 15.72 | 15.11 | 15.57 | 15.57 | 0.13% | 91,023 |
| Feb 25, 2026 | 15.73 | 16.44 | 15.53 | 15.55 | 15.55 | -0.45% | 211,564 |
| Feb 24, 2026 | 15.09 | 15.72 | 14.76 | 15.62 | 15.62 | 3.79% | 133,112 |
| Feb 23, 2026 | 15.10 | 15.61 | 14.99 | 15.05 | 15.05 | - | 58,076 |
| Feb 20, 2026 | 15.28 | 16.00 | 14.70 | 15.05 | 15.05 | -0.92% | 225,179 |
| Feb 19, 2026 | 14.57 | 15.48 | 14.17 | 15.19 | 15.19 | 5.34% | 154,783 |
| Feb 18, 2026 | 13.99 | 14.66 | 13.64 | 14.42 | 14.42 | 6.19% | 249,513 |
| Feb 17, 2026 | 14.27 | 14.27 | 13.05 | 13.58 | 13.58 | -0.15% | 124,961 |
| Feb 13, 2026 | 13.69 | 13.99 | 13.31 | 13.60 | 13.60 | -0.87% | 210,207 |
| Feb 12, 2026 | 14.50 | 14.52 | 13.67 | 13.72 | 13.72 | -4.26% | 123,221 |
| Feb 11, 2026 | 14.47 | 14.75 | 13.98 | 14.33 | 14.33 | 1.13% | 150,207 |
| Feb 10, 2026 | 14.21 | 14.65 | 13.95 | 14.17 | 14.17 | -0.21% | 148,308 |
| Feb 9, 2026 | 13.85 | 14.25 | 13.43 | 14.20 | 14.20 | 3.65% | 199,390 |
| Feb 6, 2026 | 13.50 | 13.80 | 12.72 | 13.70 | 13.70 | 4.34% | 182,983 |
| Feb 5, 2026 | 14.31 | 14.43 | 12.98 | 13.13 | 13.13 | -12.41% | 383,132 |
| Feb 4, 2026 | 16.35 | 16.35 | 13.97 | 14.99 | 14.99 | -7.87% | 339,652 |
| Feb 3, 2026 | 16.04 | 16.67 | 15.90 | 16.27 | 16.27 | 4.83% | 211,565 |
| Feb 2, 2026 | 15.83 | 16.23 | 15.20 | 15.52 | 15.52 | -2.08% | 291,763 |
| Jan 30, 2026 | 16.20 | 16.73 | 15.67 | 15.85 | 15.85 | -8.33% | 517,344 |
| Jan 29, 2026 | 18.00 | 18.10 | 16.60 | 17.29 | 17.29 | -2.81% | 268,187 |
| Jan 28, 2026 | 16.57 | 17.95 | 16.22 | 17.79 | 17.79 | 9.01% | 590,311 |
| Jan 27, 2026 | 15.62 | 16.46 | 15.36 | 16.32 | 16.32 | 6.25% | 494,029 |
| Jan 26, 2026 | 16.55 | 16.95 | 15.30 | 15.36 | 15.36 | -6.68% | 347,851 |
| Jan 23, 2026 | 16.13 | 16.52 | 15.40 | 16.46 | 16.46 | 2.05% | 269,662 |
| Jan 22, 2026 | 16.36 | 16.40 | 15.33 | 16.13 | 16.13 | -2.48% | 249,266 |
| Jan 21, 2026 | 15.56 | 16.75 | 14.90 | 16.54 | 16.54 | 4.62% | 803,627 |
| Jan 20, 2026 | 16.23 | 16.50 | 15.51 | 15.81 | 15.81 | -4.41% | 249,643 |
| Jan 19, 2026 | 15.13 | 16.61 | 15.12 | 16.54 | 16.54 | 9.10% | 271,876 |
| Jan 16, 2026 | 15.24 | 15.61 | 15.07 | 15.16 | 15.16 | 0.66% | 134,185 |
| Jan 15, 2026 | 14.89 | 15.94 | 14.89 | 15.06 | 15.06 | 1.69% | 170,474 |
| Jan 14, 2026 | 15.02 | 15.11 | 13.97 | 14.81 | 14.81 | -5.19% | 370,922 |
| Jan 13, 2026 | 15.64 | 15.76 | 15.16 | 15.62 | 15.62 | 0.97% | 220,050 |
| Jan 12, 2026 | 15.32 | 15.57 | 15.21 | 15.47 | 15.47 | 1.71% | 153,133 |
| Jan 9, 2026 | 15.44 | 15.51 | 15.09 | 15.21 | 15.21 | 0.13% | 98,448 |
| Jan 8, 2026 | 14.99 | 15.39 | 14.90 | 15.19 | 15.19 | 0.33% | 142,065 |
| Jan 7, 2026 | 14.70 | 15.34 | 14.70 | 15.14 | 15.14 | 0.87% | 327,894 |
| Jan 6, 2026 | 14.52 | 15.15 | 14.48 | 15.01 | 15.01 | 3.95% | 193,630 |
| Jan 5, 2026 | 14.24 | 14.74 | 13.80 | 14.44 | 14.44 | 4.79% | 177,170 |
| Jan 2, 2026 | 12.41 | 14.15 | 12.41 | 13.78 | 13.78 | 10.33% | 304,930 |
| Dec 31, 2025 | 12.14 | 12.49 | 12.07 | 12.49 | 12.49 | 2.38% | 200,157 |
| Dec 30, 2025 | 12.16 | 12.44 | 12.10 | 12.20 | 12.20 | -0.08% | 178,928 |
| Dec 29, 2025 | 11.92 | 12.52 | 11.92 | 12.21 | 12.21 | -1.21% | 166,947 |
| Dec 24, 2025 | 12.22 | 12.54 | 12.20 | 12.36 | 12.36 | 0.49% | 37,675 |
| Dec 23, 2025 | 11.86 | 12.34 | 11.83 | 12.30 | 12.30 | 3.97% | 105,735 |
| Dec 22, 2025 | 11.90 | 12.62 | 11.58 | 11.83 | 11.83 | 2.16% | 201,579 |
| Dec 19, 2025 | 11.11 | 12.02 | 11.11 | 11.58 | 11.58 | 6.24% | 809,717 |
| Dec 18, 2025 | 10.91 | 11.33 | 10.76 | 10.90 | 10.90 | -1.36% | 274,820 |
| Dec 17, 2025 | 11.32 | 11.64 | 10.97 | 11.05 | 11.05 | -0.81% | 87,255 |
| Dec 16, 2025 | 11.20 | 11.27 | 10.92 | 11.14 | 11.14 | -0.80% | 78,632 |
| Dec 15, 2025 | 11.88 | 12.24 | 10.82 | 11.23 | 11.23 | -7.72% | 210,726 |
| Dec 12, 2025 | 12.65 | 12.86 | 11.81 | 12.17 | 12.17 | -4.25% | 182,754 |
| Dec 11, 2025 | 12.11 | 12.77 | 12.10 | 12.71 | 12.71 | 4.35% | 143,883 |
| Dec 10, 2025 | 12.87 | 12.87 | 11.81 | 12.18 | 12.18 | -4.17% | 92,344 |
| Dec 9, 2025 | 12.66 | 12.78 | 12.37 | 12.71 | 12.71 | 0.87% | 98,697 |
| Dec 8, 2025 | 13.29 | 13.49 | 12.59 | 12.60 | 12.60 | -4.76% | 63,235 |
| Dec 5, 2025 | 13.58 | 13.75 | 13.10 | 13.23 | 13.23 | -2.29% | 104,641 |
| Dec 4, 2025 | 12.70 | 13.67 | 12.50 | 13.54 | 13.54 | 7.80% | 131,736 |
| Dec 3, 2025 | 12.06 | 12.60 | 11.86 | 12.56 | 12.56 | 4.67% | 111,253 |
| Dec 2, 2025 | 12.18 | 12.50 | 11.99 | 12.00 | 12.00 | -1.56% | 132,756 |
| Dec 1, 2025 | 12.11 | 12.46 | 12.00 | 12.19 | 12.19 | 1.33% | 118,969 |
| Nov 28, 2025 | 11.78 | 12.23 | 11.77 | 12.03 | 12.03 | 2.21% | 119,993 |
| Nov 27, 2025 | 11.98 | 11.98 | 11.68 | 11.77 | 11.77 | -1.09% | 24,554 |
| Nov 26, 2025 | 11.72 | 12.04 | 11.72 | 11.90 | 11.90 | 1.62% | 46,371 |
| Nov 25, 2025 | 11.46 | 12.10 | 11.30 | 11.71 | 11.71 | 3.54% | 110,643 |
| Nov 24, 2025 | 10.88 | 11.33 | 10.54 | 11.31 | 11.31 | 6.40% | 114,089 |
| Nov 21, 2025 | 10.54 | 10.65 | 10.19 | 10.63 | 10.63 | 0.09% | 113,707 |
| Nov 20, 2025 | 11.52 | 11.77 | 10.57 | 10.62 | 10.62 | -6.27% | 127,210 |
| Nov 19, 2025 | 10.84 | 11.49 | 10.84 | 11.33 | 11.33 | 3.75% | 110,556 |
| Nov 18, 2025 | 10.67 | 11.05 | 10.67 | 10.92 | 10.92 | -0.09% | 103,899 |
| Nov 17, 2025 | 11.34 | 11.76 | 10.83 | 10.93 | 10.93 | -3.19% | 125,044 |
| Nov 14, 2025 | 11.11 | 11.78 | 10.90 | 11.29 | 11.29 | -0.62% | 112,145 |
| Nov 13, 2025 | 11.78 | 11.88 | 11.26 | 11.36 | 11.36 | -5.02% | 97,574 |
| Nov 12, 2025 | 12.00 | 12.16 | 11.73 | 11.96 | 11.96 | 0.17% | 69,893 |
| Nov 11, 2025 | 12.46 | 12.77 | 11.87 | 11.94 | 11.94 | -4.17% | 106,366 |
| Nov 10, 2025 | 12.42 | 12.55 | 11.88 | 12.46 | 12.46 | 10.17% | 198,045 |
| Nov 7, 2025 | 11.13 | 11.37 | 10.48 | 11.31 | 11.31 | -1.31% | 216,136 |
| Nov 6, 2025 | 12.19 | 12.19 | 11.25 | 11.46 | 11.46 | -7.13% | 136,486 |
| Nov 5, 2025 | 12.43 | 12.46 | 12.05 | 12.34 | 12.34 | 0.33% | 180,176 |
| Nov 4, 2025 | 13.35 | 13.35 | 12.21 | 12.30 | 12.30 | -7.24% | 145,377 |
| Nov 3, 2025 | 14.46 | 14.50 | 13.23 | 13.26 | 13.26 | -7.53% | 177,518 |
| Oct 31, 2025 | 13.51 | 14.43 | 13.51 | 14.34 | 14.34 | 0.99% | 130,422 |
| Oct 30, 2025 | 13.84 | 14.20 | 13.56 | 14.20 | 14.20 | 3.12% | 127,897 |
| Oct 29, 2025 | 13.31 | 13.98 | 13.27 | 13.77 | 13.77 | 2.99% | 196,376 |
| Oct 28, 2025 | 12.80 | 14.12 | 12.80 | 13.37 | 13.37 | 9.86% | 344,111 |
| Oct 27, 2025 | 12.89 | 12.89 | 11.98 | 12.17 | 12.17 | -4.40% | 179,597 |
| Oct 24, 2025 | 12.31 | 12.78 | 12.19 | 12.73 | 12.73 | 5.91% | 203,421 |
| Oct 23, 2025 | 12.43 | 12.66 | 12.02 | 12.02 | 12.02 | -1.88% | 136,458 |
| Oct 22, 2025 | 12.00 | 12.30 | 11.76 | 12.25 | 12.25 | 1.16% | 256,526 |
| Oct 21, 2025 | 11.90 | 12.32 | 11.63 | 12.11 | 12.11 | -1.78% | 216,118 |
| Oct 20, 2025 | 12.78 | 12.78 | 11.94 | 12.33 | 12.33 | 1.40% | 133,468 |
| Oct 17, 2025 | 12.67 | 13.19 | 12.07 | 12.16 | 12.16 | -9.46% | 273,874 |
| Oct 16, 2025 | 14.56 | 14.80 | 13.41 | 13.43 | 13.43 | -8.95% | 199,689 |
| Oct 15, 2025 | 15.50 | 15.59 | 14.07 | 14.75 | 14.75 | -2.77% | 196,439 |
| Oct 14, 2025 | 15.63 | 15.82 | 14.85 | 15.17 | 15.17 | 2.99% | 295,475 |
| Oct 10, 2025 | 14.07 | 15.59 | 14.07 | 14.73 | 14.73 | 1.31% | 158,514 |