IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
9.58
-0.10 (-1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.79 | 9.95 | 9.47 | 9.58 | 9.58 | -1.03% | 37,269 |
| Dec 4, 2025 | 9.00 | 9.76 | 9.00 | 9.68 | 9.68 | 7.44% | 74,837 |
| Dec 3, 2025 | 8.76 | 9.04 | 8.53 | 9.01 | 9.01 | 4.77% | 29,478 |
| Dec 2, 2025 | 8.80 | 8.88 | 8.58 | 8.60 | 8.60 | -2.27% | 23,867 |
| Dec 1, 2025 | 8.73 | 8.96 | 8.62 | 8.80 | 8.80 | 0.80% | 38,363 |
| Nov 28, 2025 | 8.48 | 8.76 | 8.45 | 8.73 | 8.73 | 2.71% | 37,172 |
| Nov 26, 2025 | 8.54 | 8.69 | 8.37 | 8.50 | 8.50 | 2.53% | 27,994 |
| Nov 25, 2025 | 8.01 | 8.63 | 8.01 | 8.29 | 8.29 | 3.24% | 74,330 |
| Nov 24, 2025 | 8.36 | 8.36 | 7.55 | 8.03 | 8.03 | 6.36% | 52,447 |
| Nov 21, 2025 | 7.56 | 7.60 | 7.19 | 7.55 | 7.55 | 1.07% | 75,026 |
| Nov 20, 2025 | 8.26 | 8.37 | 7.47 | 7.47 | 7.47 | -7.43% | 65,025 |
| Nov 19, 2025 | 7.80 | 8.20 | 7.58 | 8.07 | 8.07 | 3.33% | 81,891 |
| Nov 18, 2025 | 7.55 | 7.93 | 7.55 | 7.81 | 7.81 | 1.43% | 44,273 |
| Nov 17, 2025 | 8.15 | 8.34 | 7.70 | 7.70 | 7.70 | -4.73% | 72,417 |
| Nov 14, 2025 | 7.98 | 8.34 | 7.86 | 8.08 | 8.08 | 0.02% | 57,812 |
| Nov 13, 2025 | 8.33 | 8.48 | 8.03 | 8.08 | 8.08 | -5.11% | 61,600 |
| Nov 12, 2025 | 8.45 | 8.71 | 8.34 | 8.52 | 8.52 | -0.99% | 42,772 |
| Nov 11, 2025 | 9.15 | 9.15 | 8.47 | 8.60 | 8.60 | -3.15% | 24,486 |
| Nov 10, 2025 | 8.21 | 8.94 | 8.21 | 8.88 | 8.88 | 10.31% | 107,361 |
| Nov 7, 2025 | 8.05 | 8.10 | 7.41 | 8.05 | 8.05 | -0.62% | 97,041 |
| Nov 6, 2025 | 8.57 | 8.97 | 7.84 | 8.10 | 8.10 | -5.81% | 93,725 |
| Nov 5, 2025 | 8.51 | 8.82 | 8.51 | 8.60 | 8.60 | -0.92% | 43,848 |
| Nov 4, 2025 | 9.17 | 9.34 | 7.91 | 8.68 | 8.68 | -9.01% | 99,271 |
| Nov 3, 2025 | 10.36 | 10.36 | 9.40 | 9.54 | 9.54 | -6.93% | 79,754 |
| Oct 31, 2025 | 10.12 | 10.30 | 9.85 | 10.25 | 10.25 | 1.69% | 69,024 |
| Oct 30, 2025 | 9.84 | 10.18 | 9.64 | 10.08 | 10.08 | 1.82% | 51,383 |
| Oct 29, 2025 | 9.58 | 10.07 | 9.50 | 9.90 | 9.90 | 4.21% | 100,238 |
| Oct 28, 2025 | 8.88 | 10.11 | 8.88 | 9.50 | 9.50 | 9.70% | 191,204 |
| Oct 27, 2025 | 9.07 | 9.15 | 8.57 | 8.66 | 8.66 | -4.31% | 135,107 |
| Oct 24, 2025 | 8.70 | 9.12 | 8.70 | 9.05 | 9.05 | 4.62% | 48,127 |
| Oct 23, 2025 | 8.84 | 9.82 | 8.57 | 8.65 | 8.65 | -1.03% | 107,650 |
| Oct 22, 2025 | 8.65 | 8.83 | 8.38 | 8.74 | 8.74 | 0.92% | 123,017 |
| Oct 21, 2025 | 8.68 | 8.71 | 8.30 | 8.66 | 8.66 | -0.80% | 169,650 |
| Oct 20, 2025 | 8.82 | 9.17 | 8.51 | 8.73 | 8.73 | 0.11% | 132,898 |
| Oct 17, 2025 | 9.38 | 9.41 | 8.60 | 8.72 | 8.72 | -9.45% | 179,860 |
| Oct 16, 2025 | 10.52 | 10.54 | 9.51 | 9.63 | 9.63 | -7.76% | 178,755 |
| Oct 15, 2025 | 10.96 | 11.11 | 9.98 | 10.44 | 10.44 | -3.51% | 195,880 |
| Oct 14, 2025 | 11.35 | 11.37 | 10.59 | 10.82 | 10.82 | -4.92% | 151,483 |
| Oct 13, 2025 | 11.41 | 11.50 | 10.89 | 11.38 | 11.38 | 7.66% | 231,478 |
| Oct 10, 2025 | 10.04 | 11.17 | 9.83 | 10.57 | 10.57 | 1.54% | 105,552 |
| Oct 9, 2025 | 10.31 | 10.80 | 10.24 | 10.41 | 10.41 | -1.33% | 69,182 |
| Oct 8, 2025 | 10.86 | 11.12 | 10.40 | 10.55 | 10.55 | -2.76% | 92,534 |
| Oct 7, 2025 | 10.41 | 11.10 | 9.90 | 10.85 | 10.85 | 6.27% | 118,729 |
| Oct 6, 2025 | 10.00 | 10.60 | 9.95 | 10.21 | 10.21 | 2.10% | 91,709 |
| Oct 3, 2025 | 10.16 | 10.16 | 9.64 | 10.00 | 10.00 | 1.42% | 63,567 |
| Oct 2, 2025 | 10.34 | 10.37 | 9.66 | 9.86 | 9.86 | -4.46% | 91,767 |
| Oct 1, 2025 | 9.90 | 10.33 | 9.68 | 10.32 | 10.32 | 3.20% | 58,813 |
| Sep 30, 2025 | 9.94 | 10.20 | 9.91 | 10.00 | 10.00 | 0.60% | 118,310 |
| Sep 29, 2025 | 10.23 | 10.23 | 9.71 | 9.94 | 9.94 | -1.49% | 51,386 |
| Sep 26, 2025 | 10.00 | 10.50 | 9.83 | 10.09 | 10.09 | 1.10% | 63,110 |
| Sep 25, 2025 | 9.49 | 10.39 | 9.29 | 9.98 | 9.98 | 3.10% | 104,547 |
| Sep 24, 2025 | 10.01 | 10.39 | 9.68 | 9.68 | 9.68 | -4.91% | 78,583 |
| Sep 23, 2025 | 10.20 | 10.49 | 9.80 | 10.18 | 10.18 | 1.39% | 101,368 |
| Sep 22, 2025 | 9.68 | 10.14 | 9.40 | 10.04 | 10.04 | 6.58% | 136,903 |
| Sep 19, 2025 | 9.52 | 9.71 | 9.30 | 9.42 | 9.42 | -0.21% | 81,138 |
| Sep 18, 2025 | 9.10 | 9.49 | 8.90 | 9.44 | 9.44 | 5.83% | 90,452 |
| Sep 17, 2025 | 8.88 | 9.15 | 8.55 | 8.92 | 8.92 | 1.71% | 53,646 |
| Sep 16, 2025 | 9.08 | 9.25 | 8.72 | 8.77 | 8.77 | -3.52% | 55,367 |
| Sep 15, 2025 | 8.32 | 9.19 | 8.25 | 9.09 | 9.09 | 8.99% | 52,908 |
| Sep 12, 2025 | 8.43 | 8.48 | 8.30 | 8.34 | 8.34 | -1.07% | 15,484 |
| Sep 11, 2025 | 8.78 | 8.78 | 8.42 | 8.43 | 8.43 | -4.20% | 70,680 |
| Sep 10, 2025 | 8.98 | 9.19 | 8.71 | 8.80 | 8.80 | 0.11% | 53,132 |
| Sep 9, 2025 | 8.61 | 8.89 | 8.50 | 8.79 | 8.79 | 2.93% | 85,954 |
| Sep 8, 2025 | 8.24 | 8.59 | 8.23 | 8.54 | 8.54 | 3.64% | 55,239 |
| Sep 5, 2025 | 8.20 | 8.37 | 8.05 | 8.24 | 8.24 | 1.42% | 47,902 |
| Sep 4, 2025 | 8.40 | 8.40 | 8.08 | 8.13 | 8.13 | -3.22% | 58,691 |
| Sep 3, 2025 | 8.01 | 8.72 | 8.00 | 8.40 | 8.40 | 5.33% | 99,580 |
| Sep 2, 2025 | 8.04 | 8.04 | 7.79 | 7.97 | 7.97 | -1.36% | 41,708 |
| Aug 29, 2025 | 7.83 | 8.23 | 7.83 | 8.08 | 8.08 | 2.67% | 107,846 |
| Aug 28, 2025 | 7.89 | 8.02 | 7.77 | 7.87 | 7.87 | 0.64% | 40,249 |
| Aug 27, 2025 | 7.92 | 8.01 | 7.81 | 7.82 | 7.82 | -2.49% | 55,309 |
| Aug 26, 2025 | 7.73 | 8.31 | 7.68 | 8.02 | 8.02 | 3.82% | 80,502 |
| Aug 25, 2025 | 7.64 | 7.89 | 7.64 | 7.73 | 7.73 | - | 37,783 |
| Aug 22, 2025 | 7.03 | 7.87 | 7.03 | 7.73 | 7.73 | 9.89% | 105,342 |
| Aug 21, 2025 | 7.00 | 7.09 | 6.98 | 7.03 | 7.03 | -0.42% | 21,187 |
| Aug 20, 2025 | 7.32 | 7.59 | 6.90 | 7.06 | 7.06 | -3.81% | 103,229 |
| Aug 19, 2025 | 7.88 | 7.88 | 7.10 | 7.34 | 7.34 | -6.85% | 80,622 |
| Aug 18, 2025 | 7.86 | 8.00 | 7.75 | 7.88 | 7.88 | 1.29% | 63,574 |
| Aug 15, 2025 | 7.66 | 7.91 | 7.50 | 7.78 | 7.78 | 1.17% | 96,358 |
| Aug 14, 2025 | 7.51 | 7.75 | 7.37 | 7.69 | 7.69 | 0.39% | 89,232 |
| Aug 13, 2025 | 7.50 | 7.70 | 7.25 | 7.66 | 7.66 | 4.22% | 100,796 |
| Aug 12, 2025 | 7.15 | 7.52 | 7.15 | 7.35 | 7.35 | 3.67% | 123,911 |
| Aug 11, 2025 | 7.22 | 7.32 | 7.02 | 7.09 | 7.09 | -1.39% | 37,993 |
| Aug 8, 2025 | 7.44 | 7.50 | 6.97 | 7.19 | 7.19 | -1.51% | 83,886 |
| Aug 7, 2025 | 6.95 | 7.44 | 6.80 | 7.30 | 7.30 | 7.99% | 57,524 |
| Aug 6, 2025 | 6.59 | 6.91 | 6.53 | 6.76 | 6.76 | 2.74% | 53,161 |
| Aug 5, 2025 | 6.51 | 6.81 | 6.38 | 6.58 | 6.58 | 2.65% | 30,905 |
| Aug 4, 2025 | 6.14 | 7.20 | 6.14 | 6.41 | 6.41 | 1.58% | 21,017 |
| Aug 1, 2025 | 6.24 | 6.39 | 5.94 | 6.31 | 6.31 | -0.63% | 91,912 |
| Jul 31, 2025 | 6.50 | 7.02 | 6.35 | 6.35 | 6.35 | -2.61% | 63,956 |
| Jul 30, 2025 | 6.75 | 6.90 | 6.50 | 6.52 | 6.52 | -2.98% | 60,030 |
| Jul 29, 2025 | 7.22 | 7.22 | 6.71 | 6.72 | 6.72 | -7.05% | 60,831 |
| Jul 28, 2025 | 7.53 | 7.53 | 7.16 | 7.23 | 7.23 | -3.21% | 31,647 |
| Jul 25, 2025 | 7.70 | 7.70 | 7.24 | 7.47 | 7.47 | -1.71% | 35,732 |
| Jul 24, 2025 | 7.30 | 7.67 | 7.25 | 7.60 | 7.60 | 3.90% | 26,910 |
| Jul 23, 2025 | 7.30 | 7.36 | 7.11 | 7.32 | 7.32 | 1.74% | 19,579 |
| Jul 22, 2025 | 7.39 | 7.39 | 7.17 | 7.19 | 7.19 | -0.14% | 22,118 |
| Jul 21, 2025 | 7.32 | 7.35 | 7.08 | 7.20 | 7.20 | 0.42% | 36,547 |
| Jul 18, 2025 | 7.12 | 7.28 | 7.08 | 7.17 | 7.17 | 0.70% | 29,753 |
| Jul 17, 2025 | 7.10 | 7.55 | 6.98 | 7.12 | 7.12 | 0.28% | 63,795 |