IsoEnergy Ltd. (TSX:ISO)
Canada
· Delayed Price · Currency is CAD 13.23
-0.31 (-2.29%)
At close: Dec 5, 2025
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 14.62 | 15.10 | 14.44 | 14.54 | 14.54 | -0.55% | 150,749 |
| Oct 8, 2025 | 15.11 | 15.32 | 14.60 | 14.62 | 14.62 | -2.47% | 252,332 |
| Oct 7, 2025 | 14.38 | 15.48 | 14.36 | 14.99 | 14.99 | 4.90% | 258,550 |
| Oct 6, 2025 | 13.87 | 14.80 | 13.87 | 14.29 | 14.29 | 3.10% | 200,435 |
| Oct 3, 2025 | 13.70 | 14.10 | 13.52 | 13.86 | 13.86 | 1.09% | 139,726 |
| Oct 2, 2025 | 14.11 | 14.50 | 13.51 | 13.71 | 13.71 | -4.19% | 196,807 |
| Oct 1, 2025 | 14.10 | 14.43 | 13.47 | 14.31 | 14.31 | 2.07% | 178,641 |
| Sep 30, 2025 | 14.28 | 14.29 | 13.85 | 14.02 | 14.02 | 0.65% | 1,308,726 |
| Sep 29, 2025 | 13.95 | 14.19 | 13.56 | 13.93 | 13.93 | -0.07% | 71,755 |
| Sep 26, 2025 | 13.99 | 14.49 | 13.75 | 13.94 | 13.94 | 0.07% | 97,924 |
| Sep 25, 2025 | 13.64 | 14.40 | 13.27 | 13.93 | 13.93 | 3.11% | 190,597 |
| Sep 24, 2025 | 13.96 | 14.49 | 13.41 | 13.51 | 13.51 | -3.22% | 180,414 |
| Sep 23, 2025 | 13.92 | 14.50 | 13.61 | 13.96 | 13.96 | 2.05% | 305,233 |
| Sep 22, 2025 | 13.19 | 13.96 | 12.99 | 13.68 | 13.68 | 5.47% | 158,182 |
| Sep 19, 2025 | 12.90 | 13.29 | 12.80 | 12.97 | 12.97 | 0.31% | 202,862 |
| Sep 18, 2025 | 12.36 | 13.02 | 12.26 | 12.93 | 12.93 | 5.21% | 132,205 |
| Sep 17, 2025 | 12.01 | 12.43 | 11.83 | 12.29 | 12.29 | 1.57% | 123,559 |
| Sep 16, 2025 | 12.59 | 12.74 | 12.03 | 12.10 | 12.10 | -2.89% | 130,867 |
| Sep 15, 2025 | 11.58 | 12.58 | 11.40 | 12.46 | 12.46 | 8.07% | 219,593 |
| Sep 12, 2025 | 11.91 | 11.91 | 11.49 | 11.53 | 11.53 | -1.54% | 131,924 |
| Sep 11, 2025 | 12.11 | 12.15 | 11.67 | 11.71 | 11.71 | -4.10% | 127,314 |
| Sep 10, 2025 | 12.06 | 12.40 | 12.01 | 12.21 | 12.21 | 0.99% | 100,725 |
| Sep 9, 2025 | 11.68 | 12.30 | 11.68 | 12.09 | 12.09 | 2.89% | 204,365 |
| Sep 8, 2025 | 11.42 | 11.84 | 11.30 | 11.75 | 11.75 | 3.34% | 130,380 |
| Sep 5, 2025 | 11.36 | 11.43 | 11.11 | 11.37 | 11.37 | 1.16% | 98,456 |
| Sep 4, 2025 | 11.58 | 11.58 | 11.17 | 11.24 | 11.24 | -2.94% | 82,313 |
| Sep 3, 2025 | 10.95 | 11.67 | 10.80 | 11.58 | 11.58 | 5.46% | 123,548 |
| Sep 2, 2025 | 10.90 | 11.05 | 10.73 | 10.98 | 10.98 | -0.63% | 72,054 |
| Aug 29, 2025 | 11.00 | 11.28 | 10.88 | 11.05 | 11.05 | 2.31% | 179,182 |
| Aug 28, 2025 | 10.70 | 10.97 | 10.69 | 10.80 | 10.80 | 0.47% | 76,628 |
| Aug 27, 2025 | 11.21 | 11.21 | 10.72 | 10.75 | 10.75 | -2.71% | 82,355 |
| Aug 26, 2025 | 10.61 | 11.46 | 10.61 | 11.05 | 11.05 | 3.17% | 160,221 |
| Aug 25, 2025 | 10.63 | 10.85 | 10.52 | 10.71 | 10.71 | 0.47% | 83,570 |
| Aug 22, 2025 | 9.85 | 10.84 | 9.85 | 10.66 | 10.66 | 9.33% | 135,799 |
| Aug 21, 2025 | 9.58 | 9.83 | 9.58 | 9.75 | 9.75 | 1.14% | 67,558 |
| Aug 20, 2025 | 10.01 | 10.06 | 9.54 | 9.64 | 9.64 | -4.08% | 139,495 |
| Aug 19, 2025 | 10.90 | 10.90 | 9.80 | 10.05 | 10.05 | -7.71% | 160,784 |
| Aug 18, 2025 | 10.61 | 11.07 | 10.61 | 10.89 | 10.89 | 1.21% | 190,910 |
| Aug 15, 2025 | 10.63 | 10.78 | 10.35 | 10.76 | 10.76 | 1.99% | 63,959 |
| Aug 14, 2025 | 10.40 | 10.65 | 10.15 | 10.55 | 10.55 | 0.19% | 67,706 |
| Aug 13, 2025 | 10.18 | 10.56 | 9.99 | 10.53 | 10.53 | 3.54% | 204,629 |
| Aug 12, 2025 | 9.86 | 10.23 | 9.81 | 10.17 | 10.17 | 4.52% | 152,140 |
| Aug 11, 2025 | 9.87 | 10.05 | 9.68 | 9.73 | 9.73 | -0.51% | 142,397 |
| Aug 8, 2025 | 10.21 | 10.29 | 9.58 | 9.78 | 9.78 | -3.74% | 142,732 |
| Aug 7, 2025 | 9.34 | 10.25 | 9.32 | 10.16 | 10.16 | 9.01% | 263,849 |
| Aug 6, 2025 | 9.07 | 9.44 | 9.01 | 9.32 | 9.32 | 2.87% | 206,602 |
| Aug 5, 2025 | 8.99 | 9.20 | 8.82 | 9.06 | 9.06 | 4.50% | 121,464 |
| Aug 1, 2025 | 8.89 | 8.89 | 8.24 | 8.67 | 8.67 | -1.14% | 127,320 |
| Jul 31, 2025 | 9.00 | 9.30 | 8.77 | 8.77 | 8.77 | -2.99% | 516,569 |
| Jul 30, 2025 | 9.31 | 9.57 | 8.99 | 9.04 | 9.04 | -2.59% | 145,637 |
| Jul 29, 2025 | 9.85 | 9.90 | 9.25 | 9.28 | 9.28 | -6.83% | 167,425 |
| Jul 28, 2025 | 10.14 | 10.14 | 9.87 | 9.96 | 9.96 | -1.97% | 52,470 |
| Jul 25, 2025 | 10.49 | 10.54 | 9.91 | 10.16 | 10.16 | -2.59% | 168,761 |
| Jul 24, 2025 | 9.90 | 10.44 | 9.90 | 10.43 | 10.43 | 5.46% | 128,924 |
| Jul 23, 2025 | 9.81 | 9.95 | 9.63 | 9.89 | 9.89 | 1.75% | 188,270 |
| Jul 22, 2025 | 9.85 | 10.02 | 9.72 | 9.72 | 9.72 | -1.12% | 113,491 |
| Jul 21, 2025 | 9.89 | 10.04 | 9.77 | 9.83 | 9.83 | 0.82% | 74,231 |
| Jul 18, 2025 | 9.71 | 9.94 | 9.66 | 9.75 | 9.75 | 1.04% | 192,783 |
| Jul 17, 2025 | 9.69 | 9.77 | 9.59 | 9.65 | 9.65 | -0.52% | 212,000 |
| Jul 16, 2025 | 9.36 | 9.70 | 9.28 | 9.70 | 9.70 | 3.63% | 152,966 |