IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
11.29
-0.56 (-4.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.48 | 11.64 | 11.12 | 11.29 | 11.29 | -4.73% | 58,739 |
| Apr 27, 2026 | 11.80 | 11.93 | 11.25 | 11.85 | 11.85 | 1.02% | 78,615 |
| Apr 24, 2026 | 12.41 | 12.43 | 11.63 | 11.73 | 11.73 | -3.85% | 61,930 |
| Apr 23, 2026 | 12.58 | 13.00 | 11.93 | 12.20 | 12.20 | -3.79% | 61,749 |
| Apr 22, 2026 | 12.14 | 12.80 | 12.03 | 12.68 | 12.68 | 7.19% | 110,325 |
| Apr 21, 2026 | 12.12 | 12.26 | 11.60 | 11.83 | 11.83 | -2.63% | 55,043 |
| Apr 20, 2026 | 11.58 | 12.36 | 11.40 | 12.15 | 12.15 | 2.19% | 57,790 |
| Apr 17, 2026 | 12.51 | 12.60 | 11.70 | 11.89 | 11.89 | -2.54% | 88,917 |
| Apr 16, 2026 | 11.90 | 12.28 | 11.85 | 12.20 | 12.20 | 3.65% | 166,320 |
| Apr 15, 2026 | 11.26 | 12.19 | 11.26 | 11.77 | 11.77 | 5.56% | 225,269 |
| Apr 14, 2026 | 11.13 | 11.36 | 11.10 | 11.15 | 11.15 | 0.18% | 46,153 |
| Apr 13, 2026 | 10.74 | 11.13 | 10.25 | 11.13 | 11.13 | 3.82% | 81,529 |
| Apr 10, 2026 | 11.05 | 11.13 | 10.70 | 10.72 | 10.72 | -0.92% | 113,013 |
| Apr 9, 2026 | 10.68 | 11.01 | 10.48 | 10.82 | 10.82 | 1.31% | 41,659 |
| Apr 8, 2026 | 11.10 | 11.41 | 10.47 | 10.68 | 10.68 | 2.69% | 73,402 |
| Apr 7, 2026 | 10.66 | 10.78 | 10.21 | 10.40 | 10.40 | -2.99% | 46,366 |
| Apr 6, 2026 | 10.54 | 10.76 | 10.15 | 10.72 | 10.72 | 1.23% | 401,529 |
| Apr 2, 2026 | 10.16 | 10.73 | 10.16 | 10.59 | 10.59 | -0.94% | 35,446 |
| Apr 1, 2026 | 10.69 | 11.31 | 10.64 | 10.69 | 10.69 | 1.42% | 126,421 |
| Mar 31, 2026 | 9.64 | 10.62 | 9.64 | 10.54 | 10.54 | 12.01% | 120,276 |
| Mar 30, 2026 | 10.31 | 10.36 | 9.10 | 9.41 | 9.41 | -6.27% | 135,244 |
| Mar 27, 2026 | 9.75 | 10.31 | 9.75 | 10.04 | 10.04 | 0.40% | 76,324 |
| Mar 26, 2026 | 10.63 | 10.67 | 9.97 | 10.00 | 10.00 | -7.75% | 91,109 |
| Mar 25, 2026 | 10.48 | 11.18 | 10.48 | 10.84 | 10.84 | 7.86% | 71,708 |
| Mar 24, 2026 | 9.84 | 10.18 | 9.77 | 10.05 | 10.05 | 1.31% | 76,172 |
| Mar 23, 2026 | 9.50 | 10.12 | 9.24 | 9.92 | 9.92 | 2.48% | 91,407 |
| Mar 20, 2026 | 10.20 | 10.20 | 9.52 | 9.68 | 9.68 | -5.10% | 129,103 |
| Mar 19, 2026 | 11.27 | 11.28 | 9.78 | 10.20 | 10.20 | -12.52% | 282,443 |
| Mar 18, 2026 | 11.37 | 12.17 | 11.37 | 11.66 | 11.66 | 1.39% | 228,957 |
| Mar 17, 2026 | 11.59 | 11.64 | 11.28 | 11.50 | 11.50 | 0.88% | 99,377 |
| Mar 16, 2026 | 10.48 | 11.75 | 10.48 | 11.40 | 11.40 | 7.45% | 466,497 |
| Mar 13, 2026 | 11.10 | 11.10 | 10.48 | 10.61 | 10.61 | -2.48% | 51,160 |
| Mar 12, 2026 | 10.97 | 11.20 | 10.74 | 10.88 | 10.88 | -1.45% | 75,801 |
| Mar 11, 2026 | 11.29 | 11.32 | 11.00 | 11.04 | 11.04 | -1.78% | 90,694 |
| Mar 10, 2026 | 11.01 | 11.62 | 11.01 | 11.24 | 11.24 | 4.07% | 208,381 |
| Mar 9, 2026 | 10.02 | 10.95 | 9.90 | 10.80 | 10.80 | 6.19% | 191,332 |
| Mar 6, 2026 | 10.85 | 10.86 | 10.11 | 10.17 | 10.17 | -6.44% | 174,775 |
| Mar 5, 2026 | 10.95 | 11.17 | 10.36 | 10.87 | 10.87 | -2.69% | 192,153 |
| Mar 4, 2026 | 11.59 | 11.59 | 10.87 | 11.17 | 11.17 | -1.85% | 62,665 |
| Mar 3, 2026 | 11.48 | 11.58 | 10.69 | 11.38 | 11.38 | -4.53% | 125,102 |
| Mar 2, 2026 | 11.49 | 12.04 | 11.38 | 11.92 | 11.92 | 1.45% | 168,509 |
| Feb 27, 2026 | 10.99 | 11.83 | 10.99 | 11.75 | 11.75 | 3.25% | 110,464 |
| Feb 26, 2026 | 11.40 | 11.46 | 10.97 | 11.38 | 11.38 | -0.26% | 88,506 |
| Feb 25, 2026 | 11.82 | 12.03 | 11.35 | 11.41 | 11.41 | 0.09% | 123,069 |
| Feb 24, 2026 | 10.90 | 11.46 | 10.68 | 11.40 | 11.40 | 4.11% | 69,496 |
| Feb 23, 2026 | 10.99 | 11.44 | 10.93 | 10.95 | 10.95 | -0.36% | 32,041 |
| Feb 20, 2026 | 10.83 | 11.76 | 10.73 | 10.99 | 10.99 | -1.35% | 52,587 |
| Feb 19, 2026 | 10.54 | 11.28 | 10.35 | 11.14 | 11.14 | 5.99% | 70,606 |
| Feb 18, 2026 | 10.00 | 10.75 | 10.00 | 10.51 | 10.51 | 5.63% | 106,420 |
| Feb 17, 2026 | 9.93 | 10.24 | 9.50 | 9.95 | 9.95 | -1.58% | 85,393 |
| Feb 13, 2026 | 10.03 | 10.26 | 9.75 | 10.11 | 10.11 | -0.10% | 102,002 |
| Feb 12, 2026 | 10.64 | 10.70 | 10.04 | 10.12 | 10.12 | -4.35% | 80,624 |
| Feb 11, 2026 | 10.77 | 10.93 | 10.34 | 10.58 | 10.58 | 0.38% | 53,184 |
| Feb 10, 2026 | 10.52 | 10.89 | 10.31 | 10.54 | 10.54 | 1.44% | 77,761 |
| Feb 9, 2026 | 10.11 | 10.51 | 9.85 | 10.39 | 10.39 | 2.97% | 83,069 |
| Feb 6, 2026 | 9.76 | 10.13 | 9.33 | 10.09 | 10.09 | 4.56% | 132,455 |
| Feb 5, 2026 | 10.44 | 10.55 | 9.50 | 9.65 | 9.65 | -12.98% | 233,669 |
| Feb 4, 2026 | 12.06 | 12.06 | 10.25 | 11.09 | 11.09 | -6.57% | 286,907 |
| Feb 3, 2026 | 11.78 | 12.22 | 11.51 | 11.87 | 11.87 | 4.12% | 99,134 |
| Feb 2, 2026 | 11.53 | 11.99 | 11.11 | 11.40 | 11.40 | -2.40% | 138,969 |
| Jan 30, 2026 | 11.60 | 12.38 | 11.12 | 11.68 | 11.68 | -9.39% | 324,095 |
| Jan 29, 2026 | 13.51 | 13.58 | 12.20 | 12.89 | 12.89 | -2.42% | 214,341 |
| Jan 28, 2026 | 12.20 | 13.25 | 11.97 | 13.21 | 13.21 | 10.36% | 376,334 |
| Jan 27, 2026 | 11.32 | 12.15 | 11.28 | 11.97 | 11.97 | 6.78% | 93,118 |
| Jan 26, 2026 | 12.49 | 12.49 | 11.16 | 11.21 | 11.21 | -6.82% | 190,886 |
| Jan 23, 2026 | 11.75 | 12.08 | 11.30 | 12.03 | 12.03 | 3.17% | 91,334 |
| Jan 22, 2026 | 11.98 | 11.98 | 11.34 | 11.66 | 11.66 | -2.67% | 107,116 |
| Jan 21, 2026 | 11.59 | 12.08 | 10.77 | 11.98 | 11.98 | 4.45% | 260,724 |
| Jan 20, 2026 | 11.25 | 11.90 | 11.12 | 11.47 | 11.47 | 5.62% | 195,402 |
| Jan 16, 2026 | 10.76 | 11.21 | 10.76 | 10.86 | 10.86 | - | 42,047 |
| Jan 15, 2026 | 11.00 | 11.50 | 10.80 | 10.86 | 10.86 | 0.65% | 66,931 |
| Jan 14, 2026 | 11.50 | 11.50 | 10.01 | 10.79 | 10.79 | -5.10% | 220,396 |
| Jan 13, 2026 | 10.95 | 11.37 | 10.91 | 11.37 | 11.37 | 2.02% | 158,238 |
| Jan 12, 2026 | 10.82 | 11.22 | 10.82 | 11.15 | 11.15 | 1.87% | 94,632 |
| Jan 9, 2026 | 10.99 | 11.15 | 10.79 | 10.94 | 10.94 | 0.46% | 46,072 |
| Jan 8, 2026 | 10.82 | 11.10 | 10.71 | 10.89 | 10.89 | -1.18% | 41,030 |
| Jan 7, 2026 | 10.56 | 11.09 | 10.56 | 11.02 | 11.02 | 1.47% | 73,979 |
| Jan 6, 2026 | 10.50 | 10.98 | 10.18 | 10.86 | 10.86 | 3.33% | 91,119 |
| Jan 5, 2026 | 10.30 | 10.70 | 10.10 | 10.51 | 10.51 | 4.27% | 135,204 |
| Jan 2, 2026 | 9.10 | 10.32 | 9.00 | 10.08 | 10.08 | 10.77% | 172,722 |
| Dec 31, 2025 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | 1.79% | 46,538 |
| Dec 30, 2025 | 8.88 | 9.10 | 8.80 | 8.94 | 8.94 | 0.51% | 27,382 |
| Dec 29, 2025 | 8.80 | 9.15 | 8.80 | 8.90 | 8.90 | -2.79% | 49,099 |
| Dec 26, 2025 | 9.07 | 9.20 | 8.42 | 9.15 | 9.15 | 0.66% | 49,391 |
| Dec 24, 2025 | 9.03 | 9.16 | 8.97 | 9.09 | 9.09 | 0.89% | 33,881 |
| Dec 23, 2025 | 8.64 | 9.01 | 8.64 | 9.01 | 9.01 | 4.40% | 96,060 |
| Dec 22, 2025 | 8.46 | 9.18 | 8.46 | 8.63 | 8.63 | 2.49% | 70,417 |
| Dec 19, 2025 | 8.16 | 8.73 | 8.09 | 8.42 | 8.42 | 6.05% | 138,308 |
| Dec 18, 2025 | 7.80 | 8.20 | 7.80 | 7.94 | 7.94 | -0.87% | 112,381 |
| Dec 17, 2025 | 8.16 | 8.18 | 7.87 | 8.01 | 8.01 | -1.11% | 36,065 |
| Dec 16, 2025 | 8.13 | 8.19 | 7.88 | 8.10 | 8.10 | -1.10% | 28,662 |
| Dec 15, 2025 | 8.85 | 8.91 | 7.90 | 8.19 | 8.19 | -7.56% | 74,550 |
| Dec 12, 2025 | 9.39 | 9.39 | 8.54 | 8.86 | 8.86 | -4.01% | 47,836 |
| Dec 11, 2025 | 8.88 | 9.28 | 8.85 | 9.23 | 9.23 | 4.29% | 81,175 |
| Dec 10, 2025 | 9.16 | 9.17 | 8.48 | 8.85 | 8.85 | -3.49% | 58,330 |
| Dec 9, 2025 | 8.98 | 9.25 | 8.93 | 9.17 | 9.17 | 0.99% | 28,205 |
| Dec 8, 2025 | 9.63 | 9.67 | 9.05 | 9.08 | 9.08 | -5.22% | 20,525 |
| Dec 5, 2025 | 9.79 | 9.95 | 9.47 | 9.58 | 9.58 | -1.03% | 38,172 |
| 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 |