Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

IsoEnergy Ltd. (ISO.TO)

Compare
7.48
-0.86
(-10.31%)
At close: April 4 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.088.157.287.487.4895,800
Apr 3, 20258.548.708.328.348.3475,500
Apr 2, 20259.439.448.858.968.9695,000
Apr 1, 20259.209.488.789.419.41134,100
Mar 31, 20258.4310.008.279.629.621,319,900
Mar 28, 20258.728.898.598.638.63123,500
Mar 27, 20258.999.078.648.678.67136,200
Mar 26, 20259.399.538.999.029.02152,700
Mar 25, 202510.4510.459.329.789.78129,300
Mar 24, 2025 1:4 Stock Splits
Mar 24, 202510.9910.999.6510.0510.05117,300
Mar 21, 202510.3610.929.8010.6010.60201,400
Mar 20, 20259.3610.289.2810.2810.28143,150
Mar 19, 20259.169.608.689.569.56101,550
Mar 18, 20258.729.208.409.129.1287,800
Mar 17, 20258.368.688.128.648.6478,675
Mar 14, 20258.168.288.128.288.2857,225
Mar 13, 20258.088.227.988.048.0456,450
Mar 12, 20258.408.407.928.088.0874,500
Mar 11, 20257.888.447.608.288.28103,000
Mar 10, 20258.288.327.727.967.9679,575
Mar 7, 20258.688.688.248.368.3663,850
Mar 6, 20258.568.968.148.808.8095,375
Mar 5, 20258.408.808.408.768.7666,875
Mar 4, 20258.328.528.008.368.36154,150
Mar 3, 20259.289.328.208.368.36103,475
Feb 28, 20259.209.288.889.009.00105,150
Feb 27, 20259.729.889.089.169.1686,975
Feb 26, 20259.089.729.089.649.6481,075
Feb 25, 20259.169.248.528.968.96190,375
Feb 24, 20259.409.449.129.369.3679,550
Feb 21, 20259.769.769.209.249.2499,075
Feb 20, 20259.7210.409.609.729.7251,275
Feb 19, 20259.929.929.649.689.6853,775
Feb 18, 20259.9610.029.689.889.8867,475
Feb 14, 202510.3210.329.8010.0010.0096,275
Feb 13, 202510.4010.8010.1610.2010.20113,700
Feb 12, 202510.5210.9610.4810.6810.68113,625
Feb 11, 202510.7610.8010.4810.5610.5659,000
Feb 10, 202511.0811.1210.7210.7210.72107,400
Feb 7, 202510.9611.5610.9210.9210.9247,750
Feb 6, 202511.6011.6811.1211.1211.1261,225
Feb 5, 202511.0011.7210.8011.7211.7280,350
Feb 4, 202510.8011.2810.6411.0811.0890,600
Feb 3, 202510.9611.0610.6410.7210.72124,675
Jan 31, 202511.9611.9611.0611.3211.32270,625
Jan 30, 202511.6012.1011.4812.0012.0093,250
Jan 29, 202511.6011.7411.3611.4011.4076,600
Jan 28, 202511.4412.4011.1611.5211.52101,475
Jan 27, 202511.9211.9811.1811.4011.40153,150
Jan 24, 202513.2013.2812.0012.6012.60116,375
Jan 23, 202512.4013.2412.3613.1613.16107,875
Jan 22, 202512.0812.9612.0412.6012.60131,750
Jan 21, 202511.8412.7211.7212.0412.04103,500
Jan 20, 202512.0812.1211.6811.7211.7227,650
Jan 17, 202511.0812.0411.0012.0412.0484,125
Jan 16, 202511.1611.2810.9011.1211.1259,000
Jan 15, 202511.5611.6011.1611.1611.1672,550
Jan 14, 202510.9211.8410.9211.4811.48108,200
Jan 13, 202511.0411.2810.8011.0011.0056,075
Jan 10, 202511.4411.4811.0011.1211.1251,950
Jan 9, 202511.2811.4411.2011.4011.4020,375
Jan 8, 202511.8411.9211.1411.3611.3659,375
Jan 7, 202512.2012.2011.7211.9211.9258,225
Jan 6, 202512.2012.9212.2012.2412.24134,150
Jan 3, 202511.9612.4011.7212.0412.04105,375
Jan 2, 202510.7212.1210.6411.7211.7296,250
Dec 31, 202410.4010.4810.2210.3610.3643,200
Dec 30, 202410.2410.4810.1210.2810.28100,700
Dec 27, 202410.4010.7210.1610.2010.2051,200
Dec 24, 202410.3210.4810.0210.3210.3238,400
Dec 23, 202410.5610.8410.1610.1610.1689,300
Dec 20, 202410.3611.0410.1611.0411.04337,250
Dec 19, 202410.6810.8810.2410.4010.4077,975
Dec 18, 202411.0411.2410.5410.6010.6066,950
Dec 17, 202411.2811.3210.9611.0411.0459,100
Dec 16, 202411.9611.9611.3211.3211.3274,975
Dec 13, 202412.2412.3211.7211.8811.8845,625
Dec 12, 202412.3212.6011.9612.4412.4438,300
Dec 11, 202412.6012.6412.0412.2812.2848,350
Dec 10, 202412.5212.6812.2812.4012.4035,825
Dec 9, 202413.2813.2812.3212.4012.4068,400
Dec 6, 202413.4413.6813.1213.3613.3648,700
Dec 5, 202413.4413.7213.3213.4413.4448,750
Dec 4, 202413.2413.8013.2013.4813.4857,600
Dec 3, 202413.8813.8812.9613.1613.16102,650
Dec 2, 202413.8414.0813.6414.0814.0826,900
Nov 29, 202413.7614.2413.6813.8013.8042,475
Nov 28, 202413.6413.8013.4413.6813.6819,275
Nov 27, 202413.6014.0013.4013.5213.5253,600
Nov 26, 202413.7214.0413.4813.6013.6042,900
Nov 25, 202414.3614.4013.8814.1614.1651,925
Nov 22, 202414.0014.2413.7214.2014.2051,300
Nov 21, 202413.6414.0013.3214.0014.0048,875
Nov 20, 202413.9214.0813.4413.8013.8051,875
Nov 19, 202413.1214.1212.9613.8813.8861,000
Nov 18, 202412.8413.7212.7213.3213.32108,600
Nov 15, 202412.0813.9612.0012.6412.6469,425
Nov 14, 202411.6012.2411.4812.1612.1679,125
Nov 13, 202412.0812.1611.4411.4811.4875,525
Nov 12, 202412.0412.2811.7211.9611.9677,825
Nov 11, 202412.4812.4811.8812.2012.2045,650
Nov 8, 202412.7612.7612.2012.4812.4830,350
Nov 7, 202412.4813.1612.4412.7612.7642,425
Nov 6, 202412.6812.7611.9612.4412.4456,250
Nov 5, 202412.8012.8412.2012.4412.4444,050
Nov 4, 202412.5212.6011.9212.4412.4443,900
Nov 1, 202413.1613.4412.6812.8012.8045,375
Oct 31, 202413.4813.4812.8413.3613.3688,225
Oct 30, 202413.8813.8813.4413.4413.4442,475
Oct 29, 202414.3214.4013.8414.0814.0850,750
Oct 28, 202414.6014.6414.1214.3614.3640,250
Oct 25, 202414.6014.9214.3814.6014.6043,225
Oct 24, 202414.3214.8014.1614.4814.4843,450
Oct 23, 202414.6414.7214.0814.0814.0851,000
Oct 22, 202415.3615.5614.8014.8014.80129,450
Oct 21, 202415.6415.8015.2815.4815.4879,875
Oct 18, 202415.1215.9215.1215.7615.76104,425
Oct 17, 202414.9215.8014.8815.2415.2487,925
Oct 16, 202414.2015.4014.2014.8814.88138,650
Oct 15, 202414.0014.1213.5614.0414.0441,325
Oct 11, 202413.2014.1612.9614.0014.0069,700
Oct 10, 202412.9613.2812.8813.2413.2443,475
Oct 9, 202413.0813.1212.7612.9612.9638,225
Oct 8, 202412.8813.2812.8013.2013.2060,400
Oct 7, 202413.2813.5612.8412.9212.9260,475
Oct 4, 202412.8813.3012.7613.2413.2473,550
Oct 3, 202413.2013.4012.6812.7212.7264,225
Oct 2, 202413.0013.2812.5213.1213.12161,775
Oct 1, 202413.5213.8813.3213.3213.3251,300
Sep 30, 202413.6414.3612.8013.8813.88396,725
Sep 27, 202413.9614.0413.2413.5213.5248,750
Sep 26, 202414.2014.5613.6413.8813.88109,100
Sep 25, 202413.7214.1213.3414.0814.0885,325
Sep 24, 202413.6413.9613.2813.7213.7286,475
Sep 23, 202412.4814.0012.4813.6813.68145,150
Sep 20, 202412.2812.6411.8812.2012.2050,225
Sep 19, 202412.3612.3611.5211.7211.7235,450
Sep 18, 202411.4012.0411.3211.9611.96129,375
Sep 17, 202412.1612.2411.4011.4011.4072,750
Sep 16, 202411.8812.0811.6012.0812.0834,100
Sep 13, 202411.9211.9211.4411.9211.9247,700
Sep 12, 202411.8012.4011.6011.9211.9251,400
Sep 11, 202410.4012.0010.2411.6411.6475,200
Sep 10, 20249.9610.569.4810.4410.4483,500
Sep 9, 202410.0010.089.729.809.8058,500
Sep 6, 202410.5210.609.809.849.8498,575
Sep 5, 202410.8810.8810.6010.6010.6045,425
Sep 4, 202411.0011.2210.7210.7210.7260,475
Sep 3, 202411.9612.0810.7611.1211.1282,925
Aug 30, 202412.4412.6011.8412.2012.20124,925
Aug 29, 202412.4412.6012.3212.3612.3657,250
Aug 28, 202412.8012.8012.3212.4812.4832,900
Aug 27, 202412.8812.9212.3612.8412.8425,750
Aug 26, 202413.1613.3412.6012.8812.8854,325
Aug 23, 202412.4013.1612.4012.7612.7652,300
Aug 22, 202412.0412.1011.6011.9211.9225,850
Aug 21, 202412.0012.0411.6812.0012.0011,275
Aug 20, 202411.6411.9611.6011.9611.969,100
Aug 19, 202411.5612.2411.5611.5611.5645,175
Aug 16, 202411.9211.9211.4811.5611.5622,125
Aug 15, 202412.0412.1611.8011.9211.929,675
Aug 14, 202411.6012.1611.6011.8411.8425,025
Aug 13, 202411.4411.6811.2011.4011.4012,350
Aug 12, 202411.0011.6011.0011.4011.4024,025
Aug 9, 202410.6410.9610.5610.7210.7217,325
Aug 8, 202411.0011.0810.4410.5210.5256,900
Aug 7, 202411.6411.8011.0811.1211.1260,675
Aug 6, 202412.2412.2411.5211.5211.5262,175
Aug 2, 202412.8812.9211.5212.6412.6487,475
Aug 1, 202414.0814.0812.9213.0013.0030,175
Jul 31, 202414.5214.9214.1214.4014.4086,350
Jul 30, 202413.7214.2813.4014.2414.2420,300
Jul 29, 202413.9614.2813.7614.1214.1213,475
Jul 26, 202413.5214.1213.5213.9213.9217,225
Jul 25, 202413.0013.8813.0013.6013.6026,925
Jul 24, 202414.2814.5213.8813.8813.8849,550
Jul 23, 202414.4415.0813.9214.5214.5242,100
Jul 22, 202414.2414.6014.2414.2414.2427,450
Jul 19, 202414.2414.7614.0814.0814.0839,475
Jul 18, 202415.1615.2414.2414.4014.4062,025
Jul 17, 202415.9615.9615.0015.0015.0060,775
Jul 16, 202415.9216.2015.6015.6015.6053,975
Jul 15, 202416.4816.6016.1216.2816.2820,150
Jul 12, 202417.2017.2016.3216.4416.4423,525
Jul 11, 202417.2017.6017.1217.4817.4829,350
Jul 10, 202415.3217.3615.3217.0017.0078,400
Jul 9, 202414.9615.3214.8415.3215.326,500
Jul 8, 202415.4415.4414.7214.8014.8024,450
Jul 5, 202415.3615.6015.1615.4415.4410,025
Jul 4, 202415.4015.5215.2815.4415.444,825
Jul 3, 202415.3615.6015.1615.1615.1612,900
Jul 2, 202415.2415.5415.0815.0815.0823,300
Jun 28, 202415.7615.8015.3615.5215.5229,475
Jun 27, 202415.4415.8015.4015.8015.8016,750
Jun 26, 202415.8015.9215.4415.6015.6024,350
Jun 25, 202416.3216.3215.4016.0416.0442,950
Jun 24, 202416.9217.2815.8015.9215.92121,250
Jun 21, 202416.3618.4415.5217.8817.88331,250
Jun 20, 202415.6816.2415.6816.0016.0054,925
Jun 19, 202415.9616.0015.7615.9615.968,800
Jun 18, 202415.0015.8815.0015.8415.8421,275
Jun 17, 202415.6016.2415.0815.1615.1613,575
Jun 14, 202415.9215.9615.3215.3215.329,275
Jun 13, 202415.5216.0815.2015.6815.6823,450
Jun 12, 202415.0015.6015.0015.6015.6031,400
Jun 11, 202415.8015.8014.6214.6814.6829,650
Jun 10, 202415.1216.0015.0815.8415.8429,050
Jun 7, 202415.7216.0015.2815.4815.4837,875
Jun 6, 202415.7216.2415.6815.7215.7230,150
Jun 5, 202416.7616.7615.6815.6815.6853,575
Jun 4, 202416.6016.6016.0016.4816.4845,025
Jun 3, 202417.4817.4816.4016.8016.8027,850

Related Tickers

EU.V enCore Energy Corp.
1.6600
-1.78%
 
PUR.V Premier American Uranium Inc.
1.6000
0.00%
 
FUU.V F3 Uranium Corp.
0.1950
-2.50%
 
WUC.CN Western Uranium & Vanadium Corp.
0.9100
-10.78%
 
AEC.V Anfield Energy Inc.
0.0500
-16.67%
 
GXU.V GoviEx Uranium Inc.
0.0425
-15.00%
 
U-UN.TO Sprott Physical Uranium Trust Fund
18.74
-6.81%
 
SASK.V Atha Energy Corp.
0.3750
-9.64%
 
URE.TO Ur-Energy Inc.
0.8500
-5.56%
 
EFR.TO Energy Fuels Inc.
4.8900
-4.31%