Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

IsoEnergy Ltd. (I010.F)

5.54
+0.14
+(2.59%)
As of 8:05:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20255.545.545.545.545.54993
May 2, 20255.035.445.035.405.40993
Apr 30, 20255.305.315.305.315.31250
Apr 29, 20255.395.395.395.395.39-
Apr 28, 20255.185.185.185.185.18-
Apr 25, 20255.535.535.345.345.3460
Apr 24, 20254.905.374.905.375.37300
Apr 23, 20254.554.554.554.554.55-
Apr 22, 20254.264.594.264.594.594,964
Apr 17, 20254.954.954.954.954.95-
Apr 16, 20254.665.184.665.185.1830
Apr 15, 20254.764.794.764.794.79-
Apr 14, 20255.395.394.934.934.93120
Apr 11, 20254.614.664.614.664.66-
Apr 10, 20254.954.954.784.944.9420
Apr 9, 20254.394.394.394.394.39-
Apr 8, 20254.644.934.644.934.93250
Apr 7, 20254.634.634.324.324.32571
Apr 4, 20255.195.194.844.844.84724
Apr 3, 20255.565.565.565.565.56-
Apr 2, 20255.945.945.775.775.77-
Apr 1, 20256.106.106.036.036.03200
Mar 31, 20255.275.305.275.305.30625
Mar 28, 20255.465.725.465.725.72525
Mar 27, 20255.775.845.405.755.753,815
Mar 26, 20256.316.335.906.016.011,530
Mar 25, 20256.366.366.356.356.3578
Mar 24, 2025 0.25:1 Stock Splits
Mar 24, 20256.626.626.626.626.62-
Mar 21, 20256.426.426.426.426.42-
Mar 20, 20255.956.675.956.676.67100
Mar 19, 20255.635.945.635.945.94-
Mar 18, 20255.475.775.475.775.77171
Mar 17, 20255.125.445.125.145.14843
Mar 14, 20255.045.045.045.045.04-
Mar 13, 20254.965.244.965.035.03357
Mar 12, 20255.105.425.105.425.42750
Mar 11, 20254.884.884.884.884.88-
Mar 10, 20255.235.234.984.984.98125
Mar 7, 20255.535.535.535.535.53-
Mar 6, 20255.505.505.505.505.50-
Mar 5, 20255.305.305.305.305.30-
Mar 4, 20255.465.465.465.465.46-
Mar 3, 20255.875.925.875.905.90183
Feb 28, 20256.006.006.006.006.00500
Feb 27, 20256.486.806.366.366.36540
Feb 26, 20255.806.335.806.226.22922
Feb 25, 20256.116.115.865.865.8650
Feb 24, 20256.106.106.106.106.10-
Feb 21, 20256.386.796.386.796.79250
Feb 20, 20256.466.596.466.596.59125
Feb 19, 20256.506.666.506.616.61210
Feb 18, 20256.456.906.456.906.90100
Feb 17, 20256.506.506.506.506.5050
Feb 14, 20256.766.766.766.766.76-
Feb 13, 20257.027.066.887.027.02715
Feb 12, 20256.956.956.956.956.95-
Feb 11, 20257.407.407.167.167.16687
Feb 10, 20257.227.227.217.217.212
Feb 7, 20257.177.487.177.407.40525
Feb 6, 20257.587.587.587.587.58-
Feb 5, 20257.297.307.297.307.30250
Feb 4, 20257.057.187.057.187.18686
Feb 3, 20257.387.387.387.387.38-
Jan 31, 20257.827.827.827.827.82-
Jan 30, 20257.437.467.437.467.46258
Jan 29, 20257.517.547.517.547.54150
Jan 28, 20257.807.887.807.887.881,250
Jan 27, 20258.228.227.427.427.423,750
Jan 24, 20258.648.648.648.648.64-
Jan 23, 20258.268.748.268.748.74145
Jan 22, 20257.908.227.908.128.12224
Jan 21, 20257.677.677.677.677.67-
Jan 20, 20257.907.907.907.907.90-
Jan 17, 20257.348.087.348.088.08112
Jan 16, 20257.407.407.377.377.371,000
Jan 15, 20257.617.617.617.617.61-
Jan 14, 20257.307.307.307.307.30-
Jan 13, 20257.387.397.387.397.39-
Jan 10, 20257.477.477.477.477.47-
Jan 9, 20257.487.807.487.497.491,250
Jan 8, 20257.867.867.447.447.44275
Jan 7, 20258.088.088.088.088.08-
Jan 6, 20258.288.288.008.008.0063
Jan 3, 20257.777.777.777.777.77-
Jan 2, 20256.827.246.827.247.24103
Dec 30, 20246.966.966.736.736.73237
Dec 27, 20246.766.766.766.766.76-
Dec 23, 20247.227.227.227.227.22-
Dec 20, 20246.816.926.686.926.92250
Dec 19, 20246.917.766.917.197.19206
Dec 18, 20247.147.147.147.147.14-
Dec 17, 20247.407.727.407.467.46256
Dec 16, 20247.807.807.807.807.80128
Dec 13, 20248.128.308.008.008.002,727
Dec 12, 20248.508.508.028.028.02125
Dec 11, 20248.168.368.168.368.36171
Dec 10, 20248.148.268.148.268.26-
Dec 9, 20248.788.788.788.788.7850
Dec 6, 20248.908.908.868.868.86124
Dec 5, 20248.949.288.949.289.2875
Dec 4, 20248.708.708.708.708.70-
Dec 3, 20249.109.109.109.109.10-
Dec 2, 20249.209.209.169.209.20250
Nov 29, 20248.988.988.988.988.98-
Nov 28, 20248.889.028.889.029.02150
Nov 27, 20249.089.309.069.129.121,092
Nov 26, 20249.429.729.429.729.72250
Nov 25, 20249.469.769.469.509.5040
Nov 22, 20249.209.209.209.209.20-
Nov 21, 20249.229.229.229.229.22-
Nov 20, 20249.249.249.249.249.24-
Nov 19, 20248.729.448.709.449.44497
Nov 18, 20248.889.028.409.029.021,250
Nov 15, 20247.968.827.968.628.6247
Nov 14, 20247.547.737.547.737.73125
Nov 13, 20247.847.887.827.827.82250
Nov 12, 20248.008.008.008.008.00150
Nov 11, 20248.148.268.148.268.26137
Nov 8, 20248.308.308.308.308.30-
Nov 7, 20248.128.308.128.308.30-
Nov 6, 20248.089.148.088.428.42767
Nov 5, 20247.997.997.997.997.99-
Nov 4, 20248.308.308.308.308.30-
Nov 1, 20248.448.948.448.948.94250
Oct 31, 20248.728.748.508.628.6275
Oct 30, 20249.049.048.968.968.96-
Oct 29, 20249.449.449.209.209.20112
Oct 28, 20249.609.609.489.489.48125
Oct 25, 20249.509.569.509.569.56250
Oct 24, 20249.189.969.189.969.9647
Oct 23, 20249.649.649.649.649.64-
Oct 22, 202410.0010.5810.0010.5810.58500
Oct 21, 202410.0010.0010.0010.0010.00-
Oct 18, 20249.9210.489.9210.4810.48117
Oct 17, 20249.689.689.689.689.68-
Oct 16, 20249.109.109.109.109.10-
Oct 15, 20249.269.269.269.269.26-
Oct 14, 20249.109.109.009.009.0012
Oct 11, 20248.608.628.608.628.6237
Oct 10, 20248.408.408.408.408.40-
Oct 9, 20248.688.688.688.688.6837
Oct 8, 20248.408.408.408.408.40-
Oct 7, 20248.648.648.648.648.64-
Oct 4, 20248.348.688.348.688.68125
Oct 3, 20248.568.568.568.568.56-
Oct 2, 20248.688.688.688.688.68-
Oct 1, 20248.968.968.968.968.96-
Sep 30, 20248.488.788.488.788.78-
Sep 27, 20248.968.968.968.968.96-
Sep 26, 20249.309.629.209.209.20290
Sep 25, 20248.889.248.889.249.242,875
Sep 24, 20248.868.868.868.868.86-
Sep 23, 20247.827.877.827.877.87400
Sep 20, 20247.528.047.527.927.921,375
Sep 19, 20247.678.187.678.188.1882
Sep 18, 20247.347.347.347.347.34-
Sep 17, 20247.767.767.767.767.76-
Sep 16, 20248.368.367.668.088.08187
Sep 13, 20247.697.697.577.577.5762
Sep 12, 20247.487.487.487.487.48-
Sep 11, 20246.756.756.756.756.75-
Sep 10, 20246.376.806.376.806.80350
Sep 9, 20246.386.736.386.736.73100
Sep 6, 20246.946.946.946.946.94-
Sep 5, 20246.966.966.966.966.96-
Sep 4, 20247.227.227.227.227.22-
Sep 3, 20247.727.727.727.727.72-
Sep 2, 20247.837.837.837.837.83-
Aug 30, 20248.048.048.048.048.04-
Aug 29, 20248.088.108.088.108.10-
Aug 28, 20248.328.328.328.328.32-
Aug 27, 20248.328.348.148.148.14175
Aug 26, 20248.228.228.228.228.22-
Aug 23, 20247.657.657.657.657.65-
Aug 22, 20247.697.697.697.697.69-
Aug 21, 20247.677.677.677.677.67-
Aug 20, 20247.527.527.417.417.4118
Aug 19, 20247.357.357.357.357.35-
Aug 16, 20247.687.687.687.687.68-
Aug 15, 20247.627.627.627.627.62-
Aug 14, 20247.347.677.347.677.6793
Aug 13, 20247.437.437.437.437.43-
Aug 12, 20246.997.406.997.407.402
Aug 9, 20246.947.536.947.537.5325
Aug 8, 20247.197.197.197.197.19-
Aug 7, 20247.437.467.437.467.46-
Aug 6, 20247.267.267.267.267.26-
Aug 5, 20247.918.087.207.207.20262
Aug 2, 20248.448.448.448.448.44-
Aug 1, 20249.369.389.369.389.3853
Jul 31, 20249.249.249.249.249.24-
Jul 30, 20249.169.169.169.169.16-
Jul 29, 20249.029.209.029.209.2087
Jul 26, 20248.849.368.849.369.36550
Jul 25, 20249.009.009.009.009.00-
Jul 24, 20249.289.289.289.289.28-
Jul 23, 20249.249.569.249.569.56300
Jul 22, 20249.169.169.169.169.16-
Jul 19, 20249.389.629.389.629.62-
Jul 18, 20249.889.889.849.849.84-
Jul 17, 202410.1810.1810.0410.0410.0469
Jul 16, 202410.6210.7610.6210.7610.7687
Jul 15, 202410.7410.7410.7410.7410.74-
Jul 12, 202411.4011.8411.1811.3611.36275
Jul 11, 202410.9211.5410.6211.5411.541,528
Jul 10, 202410.1210.1210.1210.1210.12-
Jul 9, 20249.8810.029.8810.0210.02-
Jul 8, 202410.1410.1410.0010.0010.00-
Jul 5, 202410.2010.2010.1610.1610.16-
Jul 4, 202410.0810.0810.0810.0810.08-
Jul 3, 202410.1210.1210.1210.1210.12-
Jul 2, 202410.2410.2410.2410.2410.24-
Jul 1, 202410.2610.2610.2610.2610.26-
Jun 28, 202410.4810.4810.4810.4810.48-
Jun 27, 202410.2210.4010.2210.4010.40250
Jun 26, 202410.4010.4010.4010.4010.40-
Jun 25, 202410.6810.6810.6810.6810.68-
Jun 24, 202411.6011.9211.5211.9211.92200
Jun 21, 202410.6010.7610.6010.7610.76-
Jun 20, 202410.5410.5410.5410.5410.54-
Jun 19, 202410.3210.3210.3210.3210.32-
Jun 18, 202410.0010.0010.0010.0010.00-
Jun 17, 202410.1210.1210.1210.1210.12-
Jun 14, 202410.3410.3410.3410.3410.34-
Jun 13, 202410.2210.2210.2210.2210.22-
Jun 12, 20249.829.829.829.829.82-
Jun 11, 202410.2610.2610.2610.2610.26-
Jun 10, 202410.1810.1810.1610.1610.16-
Jun 7, 202410.2610.2610.2610.2610.26-
Jun 6, 202410.2410.2410.2410.2410.24-
Jun 5, 202410.6810.6810.6810.6810.68-
Jun 4, 202411.0411.0411.0411.0411.04-
Jun 3, 202411.0011.0011.0011.0011.00-
May 31, 202410.9811.1610.7811.1611.16250
May 30, 202410.9810.9810.8210.8210.82-
May 29, 202410.9811.0010.9811.0011.0062
May 28, 202411.1811.1811.1811.1811.18-
May 27, 202411.1211.4011.1211.4011.40539
May 24, 202411.1411.1411.1211.1211.1293
May 23, 202411.4811.4811.4811.4811.48-
May 22, 202411.5011.5011.5011.5011.50153
May 21, 202410.7412.1210.7412.0612.064,572
May 20, 202410.9011.5410.9011.5211.5258
May 17, 202410.6010.7010.6010.7010.7058
May 16, 202410.7410.7810.7410.7810.78250
May 15, 202410.7010.7010.7010.7010.70-
May 14, 202410.6010.6010.6010.6010.60-
May 13, 202410.5810.5810.5810.5810.58-
May 10, 202410.5410.5410.5410.5410.54-
May 9, 202410.5010.5010.5010.5010.50-
May 8, 202410.6610.6610.6610.6610.66-
May 7, 202410.5810.5810.5810.5810.58-
May 6, 202410.5810.5810.5810.5810.58-

Related Tickers

WTT0.F Elevate Uranium Ltd
0.1640
+12.79%
 
BH6.F Bannerman Energy Ltd
1.4480
+2.99%
 
P1M.F Peninsula Energy Limited
0.3500
0.00%
 
A0U.F Azincourt Energy Corp.
0.0190
0.00%
 
PUR.F Paladin Energy Ltd
3.5200
+2.15%
 
BSENF Baselode Energy Corp.
0.1020
+0.20%
 
ANLDF Anfield Energy Inc.
0.0400
0.00%
 
PENMF Peninsula Energy Limited
0.3950
-1.25%
 
FIND.V Baselode Energy Corp.
0.1400
+16.67%
 
PALAF Paladin Energy Ltd
3.9000
+0.52%