Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

IsoEnergy Ltd. (ISEND)

Compare
6.00
+0.07
+(1.13%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.166.165.926.006.0012,500
Apr 2, 20256.656.656.196.206.207,500
Apr 1, 20256.246.616.166.616.6117,100
Mar 31, 20255.866.795.786.766.7660,800
Mar 28, 20256.116.116.016.046.0414,700
Mar 27, 20256.256.336.076.076.0710,100
Mar 26, 20256.686.686.356.356.3534,400
Mar 25, 20257.317.316.546.816.8155,500
Mar 24, 2025 1:4 Stock Splits
Mar 24, 20256.727.116.727.037.0342,900
Mar 21, 20257.647.646.927.367.3612,700
Mar 20, 20256.607.136.607.137.1320,525
Mar 19, 20256.246.666.126.666.6617,850
Mar 18, 20256.046.405.886.286.2814,075
Mar 17, 20255.766.045.646.046.0411,450
Mar 14, 20255.605.785.445.685.689,150
Mar 13, 20255.685.685.525.605.6019,175
Mar 12, 20255.725.885.525.605.606,400
Mar 11, 20255.485.845.245.725.728,800
Mar 10, 20256.006.005.365.505.5030,125
Mar 7, 20256.076.075.725.805.8010,450
Mar 6, 20256.126.125.726.126.1214,575
Mar 5, 20256.006.125.916.086.0832,425
Mar 4, 20255.726.165.525.805.8024,650
Mar 3, 20256.406.405.645.745.7447,600
Feb 28, 20256.246.446.126.286.2823,975
Feb 27, 20256.606.646.286.346.3426,575
Feb 26, 20256.286.726.286.606.6020,125
Feb 25, 20256.606.805.966.266.2642,450
Feb 24, 20256.566.646.446.606.6014,975
Feb 21, 20256.806.846.446.566.5617,600
Feb 20, 20257.007.006.766.846.8415,375
Feb 19, 20257.027.026.806.866.8630,250
Feb 18, 20256.887.046.847.007.0031,825
Feb 14, 20257.167.206.947.007.0035,425
Feb 13, 20257.367.557.177.287.2831,325
Feb 12, 20257.367.727.307.527.5216,325
Feb 11, 20257.507.527.367.387.388,525
Feb 10, 20257.647.807.487.507.508,275
Feb 7, 20257.797.957.687.687.687,950
Feb 6, 20258.088.087.807.827.8210,950
Feb 5, 20257.768.087.728.088.089,550
Feb 4, 20257.477.887.407.887.8812,875
Feb 3, 20257.607.727.287.367.3635,525
Jan 31, 20258.008.087.647.807.8019,400
Jan 30, 20258.088.408.088.128.1210,700
Jan 29, 20258.048.067.947.967.969,675
Jan 28, 20257.968.407.767.967.966,375
Jan 27, 20258.328.767.787.967.9631,675
Jan 24, 20259.249.248.368.848.8424,100
Jan 23, 20258.849.168.559.149.1422,750
Jan 22, 20258.048.968.048.928.928,375
Jan 21, 20258.208.807.248.408.4021,875
Jan 17, 20257.648.367.648.368.366,850
Jan 16, 20257.887.887.567.637.6313,725
Jan 15, 20258.408.407.807.887.8820,575
Jan 14, 20257.728.207.698.008.0016,900
Jan 13, 20257.687.787.527.527.526,600
Jan 10, 20257.987.987.647.707.7012,975
Jan 8, 20258.008.047.767.967.9616,875
Jan 7, 20258.928.928.208.208.2013,175
Jan 6, 20258.499.008.488.608.6018,975
Jan 3, 20258.388.488.208.328.3212,050
Jan 2, 20257.488.407.468.148.1414,800
Dec 31, 20247.157.307.107.227.2213,525
Dec 30, 20247.107.327.047.167.1618,425
Dec 27, 20247.167.287.047.127.1225,450
Dec 26, 20247.247.567.167.207.207,625
Dec 24, 20247.087.247.007.207.2026,325
Dec 23, 20247.347.567.127.127.1230,075
Dec 20, 20247.207.487.127.367.3626,625
Dec 19, 20247.507.547.147.327.3218,750
Dec 18, 20247.677.847.327.407.4019,750
Dec 17, 20248.008.007.727.727.7214,800
Dec 16, 20248.008.507.967.997.9925,050
Dec 13, 20248.558.688.248.308.3018,200
Dec 12, 20248.608.848.488.728.728,850
Dec 11, 20248.768.768.568.688.689,400
Dec 10, 20248.868.888.768.888.8814,200
Dec 9, 20249.209.328.768.808.8013,625
Dec 6, 20249.449.549.249.289.2820,000
Dec 5, 20249.609.709.489.649.6413,875
Dec 4, 20249.449.749.449.649.6410,325
Dec 3, 202410.0010.009.209.529.5221,000
Dec 2, 20249.8610.009.689.969.9611,325
Nov 29, 20249.8810.169.729.769.765,350
Nov 27, 20249.889.929.689.749.7419,075
Nov 26, 20249.529.929.529.609.6017,250
Nov 25, 202410.2010.289.929.969.9618,075
Nov 22, 202410.0110.609.9610.1410.149,250
Nov 21, 20249.739.849.639.849.844,325
Nov 20, 20249.9010.019.649.649.646,050
Nov 19, 20249.5210.089.5210.0010.0014,575
Nov 18, 20249.219.809.219.529.5224,175
Nov 15, 20248.809.888.649.009.0021,175
Nov 14, 20248.308.728.208.728.724,600
Nov 13, 20248.648.648.208.228.226,475
Nov 12, 20248.608.808.408.598.5910,025
Nov 11, 20248.888.888.568.748.7416,600
Nov 8, 20249.129.128.768.978.9712,275
Nov 7, 20249.019.448.969.209.205,550
Nov 6, 20249.289.288.568.878.8737,375
Nov 5, 20248.969.288.808.928.9217,025
Nov 4, 20249.129.128.648.888.8816,600
Nov 1, 20249.549.639.099.099.0913,575
Oct 31, 20249.609.649.209.439.4317,850
Oct 30, 20249.849.949.719.719.714,650
Oct 29, 202410.2010.289.929.929.928,075
Oct 28, 202410.6810.6810.2410.3610.3610,900
Oct 25, 202410.5110.7210.5110.5210.528,050
Oct 24, 202410.2810.7210.2010.5210.529,625
Oct 23, 202410.7111.2810.2010.2610.2618,900
Oct 22, 202411.1611.1610.6810.6810.6844,425
Oct 21, 202411.5211.5211.0011.1611.1634,450
Oct 18, 202411.0111.5211.0111.4011.4027,700
Oct 17, 202411.1611.5011.0111.0611.0623,650
Oct 16, 202410.4011.2010.4010.9410.9436,675
Oct 15, 202410.2410.249.9210.1710.1710,100
Oct 14, 202410.3210.3610.2410.2710.2713,375
Oct 11, 20249.6410.249.4410.2410.248,100
Oct 10, 20249.389.629.389.569.566,350
Oct 9, 20249.529.529.369.399.395,650
Oct 8, 20249.449.689.449.649.644,775
Oct 7, 20249.849.859.449.529.5214,475
Oct 4, 20249.489.769.449.769.7625,750
Oct 3, 20249.729.869.389.439.4324,950
Oct 2, 202410.0810.089.289.809.8034,425
Oct 1, 202410.2010.249.929.929.929,975
Sep 30, 202410.1410.369.4810.3210.3251,150
Sep 27, 20249.8210.369.8210.1610.167,750
Sep 26, 202410.4010.7610.2010.3610.366,850
Sep 25, 202410.0210.369.9210.3410.3417,600
Sep 24, 202410.1310.729.8810.1610.1610,050
Sep 23, 20249.3210.329.3210.2810.2829,825
Sep 20, 20249.089.368.789.009.0012,525
Sep 19, 20248.628.878.508.618.616,375
Sep 18, 20248.408.888.328.488.489,225
Sep 17, 20248.968.968.448.528.528,950
Sep 16, 20248.748.888.598.848.845,525
Sep 13, 20248.628.728.448.698.696,350
Sep 12, 20248.809.068.528.808.808,500
Sep 11, 20247.808.747.568.728.7222,425
Sep 10, 20247.287.766.997.767.7623,225
Sep 9, 20247.397.457.197.207.2048,800
Sep 6, 20247.847.847.287.287.2844,400
Sep 5, 20248.078.077.847.847.8414,725
Sep 4, 20247.888.287.888.008.0019,900
Sep 3, 20248.828.927.948.148.1444,475
Aug 30, 20249.249.328.849.129.1217,100
Aug 29, 20249.209.369.169.229.229,350
Aug 28, 20249.609.609.169.169.1613,025
Aug 27, 20249.389.609.389.529.523,600
Aug 26, 20249.449.809.449.649.648,450
Aug 23, 20249.119.769.119.369.369,725
Aug 22, 20248.848.848.568.608.602,250
Aug 21, 20248.818.828.608.728.7217,525
Aug 20, 20248.608.808.568.708.7018,075
Aug 19, 20248.599.008.528.528.527,525
Aug 16, 20249.089.088.368.528.524,325
Aug 15, 20248.688.888.688.728.725,525
Aug 14, 20248.408.848.408.688.688,825
Aug 13, 20248.378.528.208.208.206,500
Aug 12, 20247.808.447.808.448.4413,450
Aug 9, 20247.768.007.687.807.8010,750
Aug 8, 20248.328.327.607.767.7627,850
Aug 7, 20248.208.568.088.208.2012,000
Aug 6, 20248.608.768.568.568.569,250
Aug 5, 20249.209.207.368.608.6021,450
Aug 2, 20249.449.448.319.049.0444,200
Aug 1, 202410.0010.029.329.379.3721,775
Jul 31, 202410.2810.7610.2810.4410.443,825
Jul 30, 20249.8010.249.8010.1510.1510,275
Jul 29, 20249.9810.269.9810.0810.082,700
Jul 26, 20249.8610.179.8610.1210.125,700
Jul 25, 20249.4210.009.429.969.9617,225
Jul 24, 202410.4410.4410.0810.0810.0814,850
Jul 23, 202410.2810.5110.1210.5110.5116,675
Jul 22, 202410.4010.5210.3410.4610.4610,150
Jul 19, 202410.3510.7610.3210.4010.4015,625
Jul 18, 202410.9610.9610.4010.5610.5616,100
Jul 17, 202411.5211.5211.0011.0011.0020,450
Jul 16, 202411.8411.9211.5211.5211.528,825
Jul 15, 202412.2012.2011.8411.9611.9615,100
Jul 12, 202412.6012.6012.1212.2012.204,950
Jul 11, 202412.6212.8012.4812.6812.6813,425
Jul 10, 202411.4812.6811.4812.5612.5617,600
Jul 9, 202410.9211.1210.8810.9610.962,700
Jul 8, 202411.3211.3210.8410.9210.926,000
Jul 5, 202411.5611.5611.1211.2411.247,375
Jul 3, 202411.5211.5211.1611.2711.274,400
Jul 2, 202411.2011.2011.0011.0611.0612,825
Jul 1, 202411.2811.2810.8410.9210.9233,700
Jun 28, 202411.4811.4811.2411.3211.323,800
Jun 27, 202411.5611.6011.2811.5611.564,725
Jun 26, 202411.7611.7611.2811.3611.3613,125
Jun 25, 202411.6411.6911.4011.6911.698,725
Jun 24, 202412.3412.6011.6411.6411.6416,700
Jun 21, 202411.6213.1211.3612.8812.8821,425
Jun 20, 202411.7211.8411.4411.8011.8012,950
Jun 18, 202411.1611.5611.1611.5611.565,700
Jun 17, 202411.2011.3611.0811.2811.284,950
Jun 14, 202411.5111.5611.1611.2011.203,800
Jun 13, 202411.3611.6811.2811.5511.553,225
Jun 12, 202410.7611.4010.7611.3111.317,950
Jun 11, 202411.4011.4010.6410.7210.7216,875
Jun 10, 202411.2011.5211.0011.3111.3111,100
Jun 7, 202411.0411.6011.0411.2411.2414,425
Jun 6, 202411.6011.8011.4811.5011.5011,900
Jun 5, 202412.0012.0011.5211.5211.5211,425
Jun 4, 202412.2012.2011.6812.0812.0823,825
Jun 3, 202412.5612.5612.0412.2412.244,625
May 31, 202412.3212.4812.0012.1112.115,175
May 30, 202411.6412.3211.6412.2012.204,700
May 29, 202411.8412.2011.8012.1212.1214,025
May 28, 202412.4412.6012.2412.3212.3220,825
May 24, 202412.3012.6412.2412.4012.404,175
May 23, 202412.4012.6512.2412.2812.286,250
May 22, 202412.6112.6412.3212.6412.644,575
May 21, 202412.5213.2012.5212.8412.8428,175
May 20, 202412.9213.0812.8413.0413.048,325
May 17, 202411.7212.8011.7212.8012.8053,100
May 16, 202411.8011.8811.6011.6411.649,050
May 15, 202411.6812.0411.6811.9211.9212,250
May 14, 202411.7611.9211.7211.8711.873,175
May 13, 202411.7912.0011.6611.7611.766,525
May 10, 202411.7611.7611.4411.6811.6812,975
May 9, 202411.5211.7211.4411.6711.677,775
May 8, 202411.9611.9611.3411.4411.4411,650
May 7, 202411.8812.2411.8011.8011.8013,175
May 6, 202411.7212.0011.7211.8811.8820,200
May 3, 202412.2412.2411.5611.7211.7213,250
May 2, 202411.4812.0411.4811.9211.9222,525
May 1, 202411.8812.0011.2811.3211.3222,125
Apr 30, 202411.8011.8011.0811.1211.1219,700
Apr 29, 202411.5611.9611.5211.9211.9226,975
Apr 26, 202411.2011.5211.0011.5211.5215,050
Apr 25, 202411.0011.1410.7611.1211.1222,875
Apr 24, 202411.1211.1210.7210.8810.8813,000
Apr 23, 202411.2811.2810.9210.9210.9217,750
Apr 22, 202411.3011.3010.9211.0411.0412,300
Apr 19, 202411.0411.6011.0411.1611.166,150
Apr 18, 202411.2011.4411.2011.3011.3018,400
Apr 17, 202411.4211.6011.2411.3211.3213,975
Apr 16, 202411.8011.8010.8011.3211.3229,300
Apr 15, 202412.1212.2211.6411.8811.8821,475
Apr 12, 202412.4812.9612.1212.3012.3031,150
Apr 11, 202411.7612.5211.6212.5212.5211,225
Apr 10, 202411.4811.9211.4811.8411.844,400
Apr 9, 202411.7811.8811.5611.8811.885,550
Apr 8, 202411.4012.0811.1212.0012.0043,400
Apr 5, 202412.1212.2011.8012.0812.0821,425
Apr 4, 202412.3612.3611.8012.0412.0421,100

Related Tickers

PALAF Paladin Energy Ltd
2.9300
-2.33%
 
EU enCore Energy Corp.
1.1800
-7.09%
 
BNNLF Bannerman Energy Ltd
1.3900
+0.72%
 
ELVUF Elevate Uranium Ltd
0.1824
0.00%
 
FFU.V F4 Uranium Corp.
0.0450
-10.00%
 
PENMF Peninsula Energy Limited
0.4045
-20.70%
 
PAUIF Premier American Uranium Inc.
1.1600
+1.75%
 
BQSSF Boss Energy Limited
1.3900
-15.24%
 
BMN.AX Bannerman Energy Ltd
2.2100
-1.78%
 
ANLDF Anfield Energy Inc.
0.0400
+5.26%