IsoEnergy Ltd. (ISOU)
NYSEAMERICAN: ISOU · Real-Time Price · USD
10.16
+0.20 (2.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IsoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.96 | 10.20 | 9.78 | 10.16 | 10.16 | 2.01% | 50,292 |
| Jun 25, 2026 | 10.54 | 10.54 | 9.95 | 9.96 | 9.96 | -2.16% | 93,913 |
| Jun 24, 2026 | 10.39 | 10.51 | 10.00 | 10.18 | 10.18 | -4.23% | 96,340 |
| Jun 23, 2026 | 10.36 | 11.10 | 10.20 | 10.63 | 10.63 | -0.28% | 98,149 |
| Jun 22, 2026 | 11.97 | 11.97 | 10.65 | 10.66 | 10.66 | -10.94% | 138,666 |
| Jun 18, 2026 | 11.33 | 12.03 | 11.33 | 11.97 | 11.97 | 7.55% | 336,679 |
| Jun 17, 2026 | 11.48 | 12.06 | 11.13 | 11.13 | 11.13 | -2.20% | 200,403 |
| Jun 16, 2026 | 11.17 | 11.68 | 11.02 | 11.38 | 11.38 | 0.89% | 150,221 |
| Jun 15, 2026 | 10.62 | 11.50 | 10.61 | 11.28 | 11.28 | 9.51% | 179,208 |
| Jun 12, 2026 | 9.85 | 10.35 | 9.81 | 10.30 | 10.30 | 3.73% | 168,796 |
| Jun 11, 2026 | 9.50 | 9.96 | 9.37 | 9.93 | 9.93 | 6.66% | 182,285 |
| Jun 10, 2026 | 9.51 | 9.81 | 9.09 | 9.31 | 9.31 | -2.10% | 106,934 |
| Jun 9, 2026 | 10.55 | 10.76 | 9.30 | 9.51 | 9.51 | -8.47% | 206,906 |
| Jun 8, 2026 | 10.45 | 10.75 | 10.38 | 10.39 | 10.39 | 2.87% | 71,984 |
| Jun 5, 2026 | 11.47 | 11.47 | 10.10 | 10.10 | 10.10 | -13.68% | 249,611 |
| Jun 4, 2026 | 11.75 | 11.99 | 11.33 | 11.70 | 11.70 | -0.34% | 78,966 |
| Jun 3, 2026 | 13.01 | 13.11 | 11.58 | 11.74 | 11.74 | -9.69% | 138,096 |
| Jun 2, 2026 | 12.18 | 13.33 | 12.18 | 13.00 | 13.00 | 6.30% | 225,517 |
| Jun 1, 2026 | 11.44 | 12.38 | 11.23 | 12.23 | 12.23 | 4.98% | 117,505 |
| May 29, 2026 | 11.64 | 11.81 | 11.10 | 11.65 | 11.65 | -0.43% | 69,553 |
| May 28, 2026 | 11.27 | 11.77 | 10.91 | 11.70 | 11.70 | 4.28% | 107,138 |
| May 27, 2026 | 11.35 | 11.52 | 11.05 | 11.22 | 11.22 | -1.58% | 93,660 |
| May 26, 2026 | 10.94 | 11.51 | 10.84 | 11.40 | 11.40 | 5.95% | 128,366 |
| May 22, 2026 | 10.70 | 10.88 | 10.46 | 10.76 | 10.76 | 1.22% | 140,515 |
| May 21, 2026 | 10.28 | 10.77 | 10.23 | 10.63 | 10.63 | 2.02% | 123,481 |
| May 20, 2026 | 10.44 | 10.49 | 10.15 | 10.42 | 10.42 | 2.06% | 46,618 |
| May 19, 2026 | 10.70 | 10.88 | 10.18 | 10.21 | 10.21 | -5.29% | 115,189 |
| May 18, 2026 | 11.30 | 11.30 | 10.70 | 10.78 | 10.78 | -3.92% | 80,470 |
| May 15, 2026 | 11.70 | 11.88 | 11.18 | 11.22 | 11.22 | -5.87% | 138,571 |
| May 14, 2026 | 12.19 | 12.51 | 11.70 | 11.92 | 11.92 | -2.30% | 79,683 |
| May 13, 2026 | 12.45 | 12.68 | 11.96 | 12.20 | 12.20 | -2.71% | 132,278 |
| May 12, 2026 | 13.29 | 13.29 | 12.07 | 12.54 | 12.54 | -5.14% | 135,626 |
| May 11, 2026 | 12.17 | 13.48 | 12.10 | 13.22 | 13.22 | 9.71% | 173,901 |
| May 8, 2026 | 12.30 | 12.49 | 11.91 | 12.05 | 12.05 | -1.87% | 57,671 |
| May 7, 2026 | 12.21 | 12.89 | 12.02 | 12.28 | 12.28 | -0.08% | 138,947 |
| May 6, 2026 | 11.15 | 12.30 | 11.15 | 12.29 | 12.29 | 9.05% | 162,495 |
| May 5, 2026 | 11.95 | 12.01 | 11.15 | 11.27 | 11.27 | -3.43% | 126,224 |
| May 4, 2026 | 11.50 | 11.80 | 11.41 | 11.67 | 11.67 | 2.73% | 130,766 |
| May 1, 2026 | 12.01 | 12.01 | 11.08 | 11.36 | 11.36 | -5.18% | 79,258 |
| Apr 30, 2026 | 11.25 | 12.00 | 11.25 | 11.98 | 11.98 | 9.61% | 70,540 |
| Apr 29, 2026 | 11.40 | 11.48 | 10.80 | 10.93 | 10.93 | -3.19% | 71,390 |
| Apr 28, 2026 | 11.48 | 11.64 | 11.12 | 11.29 | 11.29 | -4.73% | 61,969 |
| Apr 27, 2026 | 11.80 | 11.93 | 11.25 | 11.85 | 11.85 | 1.02% | 82,081 |
| Apr 24, 2026 | 12.41 | 12.43 | 11.63 | 11.73 | 11.73 | -3.85% | 63,509 |
| Apr 23, 2026 | 12.58 | 13.00 | 11.93 | 12.20 | 12.20 | -3.79% | 83,626 |
| Apr 22, 2026 | 12.14 | 12.80 | 12.03 | 12.68 | 12.68 | 7.19% | 112,709 |
| Apr 21, 2026 | 12.12 | 12.26 | 11.60 | 11.83 | 11.83 | -2.63% | 69,085 |
| Apr 20, 2026 | 11.58 | 12.36 | 11.40 | 12.15 | 12.15 | 2.19% | 64,201 |
| Apr 17, 2026 | 12.51 | 12.60 | 11.70 | 11.89 | 11.89 | -2.54% | 103,699 |
| Apr 16, 2026 | 11.90 | 12.28 | 11.85 | 12.20 | 12.20 | 3.65% | 168,887 |
| Apr 15, 2026 | 11.26 | 12.19 | 11.26 | 11.77 | 11.77 | 5.56% | 240,263 |
| 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% | 87,994 |
| Apr 10, 2026 | 11.05 | 11.13 | 10.70 | 10.72 | 10.72 | -0.92% | 113,063 |
| Apr 9, 2026 | 10.68 | 11.01 | 10.48 | 10.82 | 10.82 | 1.31% | 45,259 |
| Apr 8, 2026 | 11.10 | 11.41 | 10.47 | 10.68 | 10.68 | 2.69% | 78,068 |
| Apr 7, 2026 | 10.66 | 10.78 | 10.21 | 10.40 | 10.40 | -2.99% | 62,158 |
| Apr 6, 2026 | 10.54 | 10.76 | 10.15 | 10.72 | 10.72 | 1.23% | 406,437 |
| Apr 2, 2026 | 10.16 | 10.73 | 10.16 | 10.59 | 10.59 | -0.94% | 46,790 |
| Apr 1, 2026 | 10.69 | 11.31 | 10.64 | 10.69 | 10.69 | 1.42% | 126,444 |
| Mar 31, 2026 | 9.64 | 10.62 | 9.64 | 10.54 | 10.54 | 12.01% | 144,036 |
| 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% | 76,117 |
| 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% | 453,465 |
| 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 |