NYSEAMERICAN : ISOU
IsoEnergy Ltd. — Price history
Energy · Uranium · Canada
Last price 8.41 USD (Oct 30, 2026, 10:20 AM EDT) · Market cap 549.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IsoEnergy Ltd. (ISOU) closed at 8.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.25 | 8.68 | 8.13 | 8.67 | 192,060 | -1.70% |
| 2026-10-29 | 9.02 | 9.065 | 8.749 | 8.82 | 104,653 | -2.97% |
| 2026-10-28 | 9.11 | 9.17 | 8.77 | 9.09 | 72,882 | +1.00% |
| 2026-10-27 | 8.55 | 9.135 | 8.55 | 9 | 102,332 | +7.78% |
| 2026-10-26 | 7.97 | 8.44 | 7.905 | 8.35 | 105,724 | +5.56% |
| 2026-10-23 | 7.98 | 8.1 | 7.82 | 7.91 | 60,359 | -1.37% |
| 2026-10-22 | 8.19 | 8.3 | 8.02 | 8.02 | 96,012 | -5.87% |
| 2026-10-21 | 8.3 | 8.67 | 8.3 | 8.52 | 68,664 | +2.65% |
| 2026-10-20 | 8.35 | 8.56 | 8.22 | 8.3 | 44,890 | -1.07% |
| 2026-10-19 | 8.33 | 8.42 | 8.2 | 8.39 | 36,984 | +1.82% |
| 2026-10-16 | 8.56 | 8.63 | 8.12 | 8.24 | 54,090 | -3.74% |
| 2026-10-15 | 8.13 | 8.605 | 7.81 | 8.56 | 151,801 | +4.52% |
| 2026-10-14 | 8.57 | 8.65 | 8.04 | 8.19 | 162,679 | -5.21% |
| 2026-10-13 | 9.02 | 9.02 | 8.63 | 8.64 | 103,966 | -4.32% |
| 2026-10-12 | 9.23 | 9.34 | 8.96 | 9.03 | 45,583 | -2.80% |
| 2026-10-09 | 9.38 | 9.4 | 8.99 | 9.29 | 97,133 | +0.32% |
| 2026-10-08 | 9.77 | 9.77 | 9.09 | 9.26 | 141,484 | -4.73% |
| 2026-10-07 | 10.01 | 10.196 | 9.54 | 9.72 | 135,666 | -6.36% |
| 2026-10-06 | 9.52 | 10.725 | 9.52 | 10.38 | 268,164 | +9.61% |
| 2026-10-05 | 9.19 | 9.49 | 9.05 | 9.47 | 111,694 | +3.27% |
| 2026-10-02 | 9.24 | 9.38 | 9.08 | 9.17 | 151,544 | +3.03% |
| 2026-10-01 | 8.91 | 9.07 | 8.7 | 8.9 | 122,112 | +0.00% |
| 2026-09-30 | 9.41 | 9.63 | 8.895 | 8.9 | 183,386 | -4.09% |
| 2026-09-29 | 9.3 | 9.415 | 9.07 | 9.28 | 102,796 | -0.11% |
| 2026-09-28 | 9.18 | 9.42 | 9.03 | 9.29 | 182,101 | -0.64% |
| 2026-09-25 | 9.44 | 9.64 | 9.22 | 9.35 | 71,400 | -0.95% |
| 2026-09-24 | 9.75 | 9.75 | 9.29 | 9.44 | 113,549 | -3.67% |
| 2026-09-23 | 10.12 | 10.12 | 9.74 | 9.8 | 123,967 | -3.83% |
| 2026-09-22 | 10.35 | 10.35 | 9.94 | 10.19 | 146,968 | -0.68% |
| 2026-09-21 | 9.45 | 10.36 | 9.45 | 10.26 | 239,347 | +10.68% |
| 2026-09-18 | 10.5 | 10.63 | 9.27 | 9.27 | 985,447 | -11.12% |
| 2026-09-17 | 10.67 | 10.7 | 10.38 | 10.43 | 152,777 | +1.16% |
| 2026-09-16 | 10.51 | 10.51 | 10.13 | 10.31 | 151,772 | -0.58% |
| 2026-09-15 | 10.1 | 10.43 | 9.9 | 10.37 | 222,256 | +2.27% |
| 2026-09-14 | 10.51 | 10.51 | 9.98 | 10.14 | 536,426 | -4.70% |
| 2026-09-11 | 11.38 | 11.38 | 10.64 | 10.64 | 81,328 | -3.88% |
| 2026-09-10 | 11.69 | 11.69 | 11.07 | 11.07 | 65,652 | -7.60% |
| 2026-09-09 | 11.65 | 12.165 | 11.65 | 11.98 | 152,554 | +3.99% |
| 2026-09-08 | 11.04 | 11.865 | 10.97 | 11.52 | 142,681 | +2.86% |
| 2026-09-04 | 11.13 | 11.25 | 10.995 | 11.2 | 43,978 | +0.27% |
| 2026-09-03 | 11.27 | 11.27 | 10.97 | 11.17 | 58,699 | +1.82% |
| 2026-09-02 | 10.84 | 11.11 | 10.625 | 10.97 | 52,330 | +2.52% |
| 2026-09-01 | 11.01 | 11.01 | 10.52 | 10.7 | 119,228 | -4.12% |
| 2026-08-31 | 11.25 | 11.345 | 11.07 | 11.16 | 65,853 | -0.62% |
| 2026-08-28 | 12.16 | 12.345 | 11.14 | 11.23 | 179,623 | -7.95% |
| 2026-08-27 | 12.25 | 12.54 | 12.09 | 12.2 | 101,009 | -0.25% |
| 2026-08-26 | 12.1 | 12.44 | 11.99 | 12.23 | 73,499 | +0.25% |
| 2026-08-25 | 11.77 | 12.339 | 11.77 | 12.2 | 191,404 | +3.74% |
| 2026-08-24 | 11.94 | 12 | 11.44 | 11.76 | 237,792 | -1.09% |
| 2026-08-21 | 10.58 | 11.93 | 10.58 | 11.89 | 180,770 | +16.11% |
| 2026-08-20 | 10.61 | 10.625 | 10.05 | 10.24 | 64,238 | -2.85% |
| 2026-08-19 | 10.51 | 10.6 | 10.375 | 10.54 | 108,285 | +2.63% |
| 2026-08-18 | 10.72 | 10.72 | 9.95 | 10.27 | 150,292 | -5.87% |
| 2026-08-17 | 10.39 | 11.08 | 10.34 | 10.91 | 56,153 | +6.03% |
| 2026-08-14 | 10.35 | 10.659 | 10.19 | 10.29 | 18,707 | +0.00% |
| 2026-08-13 | 10.6 | 10.78 | 10.29 | 10.29 | 29,874 | -2.46% |
| 2026-08-12 | 11.06 | 11.1 | 10.48 | 10.55 | 40,330 | -3.74% |
| 2026-08-11 | 10.88 | 11.11 | 10.74 | 10.96 | 58,200 | +1.58% |
| 2026-08-10 | 10.61 | 10.79 | 10.36 | 10.79 | 90,256 | +3.55% |
| 2026-08-07 | 10.46 | 10.87 | 10.31 | 10.42 | 150,605 | +2.36% |
| 2026-08-06 | 9.7 | 10.59 | 9.64 | 10.18 | 160,125 | +2.62% |
| 2026-08-05 | 9.63 | 9.95 | 9.41 | 9.92 | 100,036 | +4.86% |
| 2026-08-04 | 9.56 | 9.86 | 9.38 | 9.46 | 149,730 | -0.73% |
| 2026-08-03 | 9.49 | 9.76 | 9.35 | 9.53 | 31,662 | +2.58% |
| 2026-07-31 | 9.815 | 9.91 | 9.18 | 9.29 | 105,211 | -4.82% |
| 2026-07-30 | 9.55 | 9.906 | 9.44 | 9.76 | 47,462 | +4.61% |
| 2026-07-29 | 9.5 | 9.75 | 9.22 | 9.33 | 76,663 | -0.53% |
| 2026-07-28 | 9.6 | 9.6 | 9.1 | 9.38 | 59,241 | -2.80% |
| 2026-07-27 | 9.77 | 9.89 | 9.44 | 9.65 | 39,387 | +2.55% |
| 2026-07-24 | 9.87 | 9.87 | 9.41 | 9.41 | 41,716 | -5.62% |
| 2026-07-23 | 9.88 | 10.29 | 9.86 | 9.97 | 94,823 | -1.09% |
| 2026-07-22 | 9.78 | 10.39 | 9.78 | 10.08 | 81,897 | +1.31% |
| 2026-07-21 | 9.5 | 9.96 | 9.4 | 9.95 | 57,419 | +7.92% |
| 2026-07-20 | 9.26 | 9.29 | 9.12 | 9.22 | 39,290 | +0.11% |
| 2026-07-17 | 9.22 | 9.5 | 8.86 | 9.21 | 50,283 | -0.75% |
| 2026-07-16 | 9.95 | 9.99 | 9.26 | 9.28 | 65,171 | -7.29% |
| 2026-07-15 | 10.43 | 10.43 | 9.88 | 10.01 | 65,754 | -2.63% |
| 2026-07-14 | 10.01 | 10.43 | 10.01 | 10.28 | 63,303 | +4.47% |
| 2026-07-13 | 10.49 | 10.49 | 9.63 | 9.84 | 81,148 | -6.29% |
| 2026-07-10 | 10.19 | 10.6 | 10.19 | 10.5 | 37,974 | +3.04% |
| 2026-07-09 | 9.91 | 10.26 | 9.8 | 10.19 | 849,739 | +4.41% |
| 2026-07-08 | 9.3 | 9.94 | 9.23 | 9.76 | 51,913 | +3.06% |
| 2026-07-07 | 10.2 | 10.32 | 9.41 | 9.47 | 99,935 | -8.24% |
| 2026-07-06 | 10.36 | 10.84 | 10.18 | 10.32 | 83,612 | +2.79% |
| 2026-07-02 | 9.84 | 10.72 | 9.8 | 10.04 | 55,808 | +2.97% |
| 2026-07-01 | 9.84 | 10.35 | 9.75 | 9.75 | 42,119 | -2.21% |
| 2026-06-30 | 10.06 | 10.22 | 9.72 | 9.97 | 81,928 | -1.09% |
| 2026-06-29 | 10.16 | 10.16 | 9.65 | 10.08 | 78,978 | -0.79% |
| 2026-06-26 | 9.96 | 10.2 | 9.78 | 10.16 | 50,292 | +2.01% |
| 2026-06-25 | 10.54 | 10.54 | 9.945 | 9.96 | 93,913 | -2.16% |
| 2026-06-24 | 10.39 | 10.51 | 10 | 10.18 | 96,340 | -4.23% |
| 2026-06-23 | 10.36 | 11.1 | 10.2 | 10.63 | 98,149 | -0.28% |
| 2026-06-22 | 11.97 | 11.97 | 10.65 | 10.66 | 138,666 | -10.94% |
| 2026-06-18 | 11.33 | 12.03 | 11.33 | 11.97 | 336,679 | +7.55% |
| 2026-06-17 | 11.48 | 12.055 | 11.13 | 11.13 | 200,403 | -2.20% |
| 2026-06-16 | 11.17 | 11.68 | 11.02 | 11.38 | 150,221 | +0.89% |
| 2026-06-15 | 10.62 | 11.5 | 10.61 | 11.28 | 179,208 | +9.51% |
| 2026-06-12 | 9.85 | 10.35 | 9.81 | 10.3 | 168,796 | +3.73% |
| 2026-06-11 | 9.5 | 9.96 | 9.37 | 9.93 | 182,285 | +6.66% |
| 2026-06-10 | 9.51 | 9.81 | 9.09 | 9.31 | 106,934 | -2.10% |
| 2026-06-09 | 10.55 | 10.76 | 9.3 | 9.51 | 206,906 | -8.47% |
| 2026-06-08 | 10.45 | 10.75 | 10.38 | 10.39 | 71,984 | +2.87% |
| 2026-06-05 | 11.47 | 11.47 | 10.1 | 10.1 | 249,611 | -13.68% |
| 2026-06-04 | 11.75 | 11.99 | 11.33 | 11.7 | 78,966 | -0.34% |
| 2026-06-03 | 13.01 | 13.11 | 11.58 | 11.74 | 138,096 | -9.69% |
| 2026-06-02 | 12.18 | 13.33 | 12.18 | 13 | 225,517 | +6.30% |
| 2026-06-01 | 11.44 | 12.38 | 11.23 | 12.23 | 117,505 | +4.98% |
| 2026-05-29 | 11.64 | 11.81 | 11.1 | 11.65 | 69,553 | -0.43% |
| 2026-05-28 | 11.27 | 11.769 | 10.905 | 11.7 | 107,138 | +4.28% |
| 2026-05-27 | 11.35 | 11.52 | 11.05 | 11.22 | 93,660 | -1.58% |
| 2026-05-26 | 10.94 | 11.509 | 10.84 | 11.4 | 128,366 | +5.95% |
| 2026-05-22 | 10.7 | 10.88 | 10.46 | 10.76 | 140,515 | +1.22% |
| 2026-05-21 | 10.28 | 10.765 | 10.23 | 10.63 | 123,481 | +2.02% |
| 2026-05-20 | 10.44 | 10.49 | 10.15 | 10.42 | 46,618 | +2.06% |
| 2026-05-19 | 10.7 | 10.88 | 10.18 | 10.21 | 115,189 | -5.29% |
| 2026-05-18 | 11.3 | 11.3 | 10.7 | 10.78 | 80,470 | -3.92% |
| 2026-05-15 | 11.7 | 11.875 | 11.18 | 11.22 | 138,571 | -5.87% |
| 2026-05-14 | 12.19 | 12.505 | 11.702 | 11.92 | 79,683 | -2.30% |
| 2026-05-13 | 12.45 | 12.68 | 11.96 | 12.2 | 132,278 | -2.71% |
| 2026-05-12 | 13.29 | 13.29 | 12.07 | 12.54 | 135,626 | -5.14% |