IsoEnergy Ltd. (ISOU)
AMEX: ISOU
· Real-Time Price · USD
7.00
-0.34 (-4.63%)
At close: Aug 20, 2025, 3:59 PM
6.95
-0.67%
After-hours: Aug 20, 2025, 05:16 PM EDT
ISOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.88 | 7.88 | 7.13 | 7.34 | 7.34 | -6.85% | 74,163 |
| Aug 18, 2025 | 7.86 | 8.00 | 7.75 | 7.88 | 7.88 | 1.29% | 63,600 |
| Aug 15, 2025 | 7.66 | 7.91 | 7.50 | 7.78 | 7.78 | 1.17% | 96,335 |
| Aug 14, 2025 | 7.51 | 7.75 | 7.37 | 7.69 | 7.69 | 0.39% | 89,232 |
| Aug 13, 2025 | 7.50 | 7.70 | 7.25 | 7.66 | 7.66 | 4.22% | 100,800 |
| Aug 12, 2025 | 7.15 | 7.52 | 7.15 | 7.35 | 7.35 | 3.67% | 123,900 |
| Aug 11, 2025 | 7.22 | 7.32 | 7.02 | 7.09 | 7.09 | -1.39% | 38,000 |
| Aug 8, 2025 | 7.44 | 7.50 | 6.97 | 7.19 | 7.19 | -1.51% | 83,700 |
| Aug 7, 2025 | 6.95 | 7.44 | 6.80 | 7.30 | 7.30 | 7.99% | 57,524 |
| Aug 6, 2025 | 6.59 | 6.91 | 6.53 | 6.76 | 6.76 | 2.74% | 53,200 |
| Aug 5, 2025 | 6.51 | 6.81 | 6.38 | 6.58 | 6.58 | 2.65% | 30,800 |
| Aug 4, 2025 | 6.14 | 7.20 | 6.14 | 6.41 | 6.41 | 1.58% | 21,017 |
| Aug 1, 2025 | 6.24 | 6.39 | 5.94 | 6.31 | 6.31 | -0.63% | 91,912 |
| Jul 31, 2025 | 6.50 | 7.02 | 6.35 | 6.35 | 6.35 | -2.61% | 64,000 |
| Jul 30, 2025 | 6.75 | 6.90 | 6.50 | 6.52 | 6.52 | -2.98% | 60,000 |
| Jul 29, 2025 | 7.22 | 7.22 | 6.71 | 6.72 | 6.72 | -7.05% | 60,800 |
| Jul 28, 2025 | 7.53 | 7.53 | 7.16 | 7.23 | 7.23 | -3.21% | 31,600 |
| Jul 25, 2025 | 7.70 | 7.70 | 7.24 | 7.47 | 7.47 | -1.71% | 35,700 |
| Jul 24, 2025 | 7.30 | 7.67 | 7.25 | 7.60 | 7.60 | 3.83% | 26,831 |
| Jul 23, 2025 | 7.30 | 7.36 | 7.11 | 7.32 | 7.32 | 1.81% | 19,600 |