IsoEnergy Ltd. (TSX:ISO)
Canada
· Delayed Price · Currency is CAD 15.58
-0.57 (-3.53%)
At close: Apr 28, 2026
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.35 | 15.86 | 15.20 | 15.58 | 15.58 | -3.53% | 99,381 |
| Apr 27, 2026 | 16.00 | 16.23 | 15.24 | 16.15 | 16.15 | 1.57% | 240,124 |
| Apr 24, 2026 | 16.99 | 17.07 | 15.90 | 15.90 | 15.90 | -4.73% | 139,824 |
| Apr 23, 2026 | 17.48 | 17.83 | 16.21 | 16.69 | 16.69 | -3.69% | 196,994 |
| Apr 22, 2026 | 16.56 | 17.48 | 16.38 | 17.33 | 17.33 | 6.78% | 230,404 |
| Apr 21, 2026 | 16.80 | 16.80 | 15.87 | 16.23 | 16.23 | -2.76% | 151,706 |
| Apr 20, 2026 | 16.27 | 16.76 | 15.82 | 16.69 | 16.69 | 3.22% | 131,575 |
| Apr 17, 2026 | 17.00 | 17.12 | 15.98 | 16.17 | 16.17 | -3.92% | 230,664 |
| Apr 16, 2026 | 16.33 | 16.84 | 16.30 | 16.83 | 16.83 | 3.19% | 219,970 |
| Apr 15, 2026 | 15.70 | 16.68 | 15.50 | 16.31 | 16.31 | 5.50% | 306,546 |
| Apr 14, 2026 | 15.36 | 15.74 | 15.17 | 15.46 | 15.46 | 1.18% | 190,260 |
| Apr 13, 2026 | 14.74 | 15.33 | 14.14 | 15.28 | 15.28 | 2.90% | 110,477 |
| Apr 10, 2026 | 15.05 | 15.44 | 14.83 | 14.85 | 14.85 | -1.07% | 105,008 |
| Apr 9, 2026 | 14.78 | 15.20 | 14.49 | 15.01 | 15.01 | 2.25% | 80,849 |
| Apr 8, 2026 | 15.39 | 15.80 | 14.53 | 14.68 | 14.68 | 2.59% | 114,866 |
| Apr 7, 2026 | 14.97 | 14.97 | 14.15 | 14.31 | 14.31 | -3.25% | 80,360 |
| Apr 6, 2026 | 14.76 | 14.95 | 14.10 | 14.79 | 14.79 | 1.02% | 113,566 |
| Apr 2, 2026 | 14.36 | 14.91 | 14.06 | 14.64 | 14.64 | -1.28% | 109,911 |
| Apr 1, 2026 | 14.77 | 15.72 | 14.60 | 14.83 | 14.83 | 0.61% | 185,947 |
| Mar 31, 2026 | 13.35 | 14.80 | 13.35 | 14.74 | 14.74 | 12.95% | 501,099 |
| Mar 30, 2026 | 14.47 | 14.47 | 12.71 | 13.05 | 13.05 | -6.79% | 179,260 |
| Mar 27, 2026 | 13.62 | 14.28 | 13.59 | 14.00 | 14.00 | 1.08% | 121,190 |
| Mar 26, 2026 | 14.36 | 14.83 | 13.84 | 13.85 | 13.85 | -7.67% | 127,801 |
| Mar 25, 2026 | 14.17 | 15.45 | 14.17 | 15.00 | 15.00 | 7.68% | 287,333 |
| Mar 24, 2026 | 13.66 | 14.03 | 13.42 | 13.93 | 13.93 | 1.83% | 179,971 |
| Mar 23, 2026 | 13.06 | 13.92 | 13.00 | 13.68 | 13.68 | 3.17% | 247,414 |
| Mar 20, 2026 | 14.13 | 14.18 | 13.03 | 13.26 | 13.26 | -5.49% | 2,916,292 |
| Mar 19, 2026 | 14.31 | 15.17 | 13.50 | 14.03 | 14.03 | -12.91% | 546,311 |
| Mar 18, 2026 | 15.81 | 16.66 | 15.71 | 16.11 | 16.11 | 1.83% | 398,148 |
| Mar 17, 2026 | 15.75 | 15.97 | 15.46 | 15.82 | 15.82 | 0.57% | 239,543 |
| Mar 16, 2026 | 14.50 | 16.09 | 14.49 | 15.73 | 15.73 | 8.18% | 852,183 |
| Mar 13, 2026 | 15.08 | 15.24 | 14.40 | 14.54 | 14.54 | -2.42% | 136,782 |
| Mar 12, 2026 | 15.01 | 15.31 | 14.60 | 14.90 | 14.90 | -1.06% | 110,284 |
| Mar 11, 2026 | 15.42 | 15.42 | 14.93 | 15.06 | 15.06 | -2.40% | 111,907 |
| Mar 10, 2026 | 14.85 | 15.71 | 14.85 | 15.43 | 15.43 | 4.26% | 273,470 |
| Mar 9, 2026 | 13.47 | 14.87 | 13.46 | 14.80 | 14.80 | 7.17% | 319,782 |
| Mar 6, 2026 | 14.50 | 14.76 | 13.74 | 13.81 | 13.81 | -6.31% | 149,961 |
| 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 |