Skip to main content
IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
10.80
+0.63 (6.19%)
At close: Mar 9, 2026, 4:00 PM EDT
10.91
+0.11 (1.01%)
After-hours: Mar 9, 2026, 4:46 PM EDT

IsoEnergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.0210.959.9010.90-7.18%164,964
Mar 6, 202610.8510.8610.1110.1710.17-6.44%144,484
Mar 5, 202610.9511.1710.3610.8710.87-2.69%72,428
Mar 4, 202611.5911.5910.8711.1711.17-1.85%62,665
Mar 3, 202611.4811.5810.6911.3811.38-4.53%125,071
Mar 2, 202611.4912.0411.3811.9211.921.45%130,058
Feb 27, 202610.9911.8310.9911.7511.753.25%90,978
Feb 26, 202611.4011.4610.9711.3811.38-0.26%80,711
Feb 25, 202611.8212.0311.3511.4111.410.09%123,069
Feb 24, 202610.9011.4610.6811.4011.404.11%40,354
Feb 23, 202610.9911.4410.9310.9510.95-0.36%27,667
Feb 20, 202610.8311.7610.7310.9910.99-1.35%52,587
Feb 19, 202610.5411.2810.3511.1411.145.99%70,606
Feb 18, 202610.0010.7510.0010.5110.515.63%106,420
Feb 17, 20269.9310.249.509.959.95-1.58%85,393
Feb 13, 202610.0310.269.7510.1110.11-0.10%102,002
Feb 12, 202610.6410.7010.0410.1210.12-4.35%58,468
Feb 11, 202610.7710.9310.3410.5810.580.38%53,184
Feb 10, 202610.5210.8910.3110.5410.541.44%67,705
Feb 9, 202610.1110.519.8510.3910.392.97%67,883
Feb 6, 20269.7610.139.3310.0910.094.56%132,180
Feb 5, 202610.4410.559.509.659.65-12.98%233,668
Feb 4, 202612.0612.0610.2511.0911.09-6.57%286,906
Feb 3, 202611.7812.2211.5111.8711.874.12%81,826
Feb 2, 202611.5311.9911.1111.4011.40-2.40%138,908
Jan 30, 202611.6012.3811.1211.6811.68-9.39%323,516
Jan 29, 202613.5113.5812.2012.8912.89-2.42%214,336
Jan 28, 202612.2013.2511.9713.2113.2110.36%372,192
Jan 27, 202611.3212.1511.2811.9711.976.78%91,676
Jan 26, 202612.4912.4911.1611.2111.21-6.82%190,526
Jan 23, 202611.7512.0811.3012.0312.033.17%87,451
Jan 22, 202611.9811.9811.3411.6611.66-2.67%107,116
Jan 21, 202611.5912.0810.7711.9811.984.45%250,882
Jan 20, 202611.2511.9011.1211.4711.475.62%195,402
Jan 16, 202610.7611.2110.7610.8610.86-42,047
Jan 15, 202611.0011.5010.8010.8610.860.65%66,931
Jan 14, 202611.5011.5010.0110.7910.79-5.10%220,144
Jan 13, 202610.9511.3710.9111.3711.372.02%158,218
Jan 12, 202610.8211.2210.8211.1511.151.87%86,045
Jan 9, 202610.9911.1510.7910.9410.940.46%41,954
Jan 8, 202610.8211.1010.7110.8910.89-1.18%41,030
Jan 7, 202610.5611.0910.5611.0211.021.47%73,969
Jan 6, 202610.5010.9810.1810.8610.863.33%91,119
Jan 5, 202610.3010.7010.1010.5110.514.27%132,204
Jan 2, 20269.1010.329.0010.0810.0810.77%171,300
Dec 31, 20258.809.108.809.109.101.79%27,438
Dec 30, 20258.889.108.808.948.940.51%27,382
Dec 29, 20258.809.158.808.908.90-2.79%49,099
Dec 26, 20259.079.208.429.159.150.66%49,391
Dec 24, 20259.039.168.979.099.090.89%33,881
Dec 23, 20258.649.018.649.019.014.40%96,059
Dec 22, 20258.469.188.468.638.632.49%70,417
Dec 19, 20258.168.738.098.428.426.05%138,308
Dec 18, 20257.808.207.807.947.94-0.87%112,381
Dec 17, 20258.168.187.878.018.01-1.11%36,065
Dec 16, 20258.138.197.888.108.10-1.10%28,662
Dec 15, 20258.858.917.908.198.19-7.56%74,528
Dec 12, 20259.399.398.548.868.86-4.01%47,836
Dec 11, 20258.889.288.859.239.234.29%81,175
Dec 10, 20259.169.178.488.858.85-3.49%58,290
Dec 9, 20258.989.258.939.179.170.99%28,195
Dec 8, 20259.639.679.059.089.08-5.22%20,498
Dec 5, 20259.799.959.479.589.58-1.03%37,269
Dec 4, 20259.009.769.009.689.687.44%74,837
Dec 3, 20258.769.048.539.019.014.77%29,478
Dec 2, 20258.808.888.588.608.60-2.27%23,867
Dec 1, 20258.738.968.628.808.800.80%38,363
Nov 28, 20258.488.768.458.738.732.71%37,172
Nov 26, 20258.548.698.378.508.502.53%27,994
Nov 25, 20258.018.638.018.298.293.24%74,330
Nov 24, 20258.368.367.558.038.036.36%52,447
Nov 21, 20257.567.607.197.557.551.07%75,026
Nov 20, 20258.268.377.477.477.47-7.43%65,025
Nov 19, 20257.808.207.588.078.073.33%81,891
Nov 18, 20257.557.937.557.817.811.43%44,273
Nov 17, 20258.158.347.707.707.70-4.73%72,417
Nov 14, 20257.988.347.868.088.080.02%57,812
Nov 13, 20258.338.488.038.088.08-5.11%61,600
Nov 12, 20258.458.718.348.528.52-0.99%42,772
Nov 11, 20259.159.158.478.608.60-3.15%24,486
Nov 10, 20258.218.948.218.888.8810.31%107,361
Nov 7, 20258.058.107.418.058.05-0.62%97,041
Nov 6, 20258.578.977.848.108.10-5.81%93,725
Nov 5, 20258.518.828.518.608.60-0.92%43,848
Nov 4, 20259.179.347.918.688.68-9.01%99,271
Nov 3, 202510.3610.369.409.549.54-6.93%79,754
Oct 31, 202510.1210.309.8510.2510.251.69%69,024
Oct 30, 20259.8410.189.6410.0810.081.82%51,383
Oct 29, 20259.5810.079.509.909.904.21%100,238
Oct 28, 20258.8810.118.889.509.509.70%191,204
Oct 27, 20259.079.158.578.668.66-4.31%135,107
Oct 24, 20258.709.128.709.059.054.62%48,127
Oct 23, 20258.849.828.578.658.65-1.03%107,650
Oct 22, 20258.658.838.388.748.740.92%123,017
Oct 21, 20258.688.718.308.668.66-0.80%169,650
Oct 20, 20258.829.178.518.738.730.11%132,898
Oct 17, 20259.389.418.608.728.72-9.45%179,860
Oct 16, 202510.5210.549.519.639.63-7.76%178,755
Oct 15, 202510.9611.119.9810.4410.44-3.51%195,880
Oct 14, 202511.3511.3710.5910.8210.82-4.92%151,483