IsoEnergy Ltd. (ISOU)
AMEX: ISOU
· Real-Time Price · USD
8.34
-0.09 (-1.07%)
At close: Sep 12, 2025, 3:59 PM
8.34
-0.03%
After-hours: Sep 12, 2025, 05:16 PM EDT
ISOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.43 | 8.48 | 8.30 | 8.34 | 8.34 | -1.07% | 13,785 |
| Sep 11, 2025 | 8.78 | 8.78 | 8.42 | 8.43 | 8.43 | -4.20% | 70,400 |
| Sep 10, 2025 | 8.98 | 9.19 | 8.71 | 8.80 | 8.80 | 0.11% | 53,100 |
| Sep 9, 2025 | 8.61 | 8.89 | 8.50 | 8.79 | 8.79 | 2.93% | 86,000 |
| Sep 8, 2025 | 8.24 | 8.59 | 8.23 | 8.54 | 8.54 | 3.64% | 55,228 |
| Sep 5, 2025 | 8.20 | 8.37 | 8.05 | 8.24 | 8.24 | 1.35% | 47,902 |
| Sep 4, 2025 | 8.40 | 8.40 | 8.08 | 8.13 | 8.13 | -3.21% | 58,700 |
| Sep 3, 2025 | 8.01 | 8.72 | 8.00 | 8.40 | 8.40 | 5.40% | 99,600 |
| Sep 2, 2025 | 8.04 | 8.04 | 7.79 | 7.97 | 7.97 | -1.36% | 41,708 |
| Aug 29, 2025 | 7.83 | 8.23 | 7.83 | 8.08 | 8.08 | 2.67% | 107,800 |
| Aug 28, 2025 | 7.89 | 8.02 | 7.77 | 7.87 | 7.87 | 0.64% | 40,200 |
| Aug 27, 2025 | 7.92 | 8.01 | 7.81 | 7.82 | 7.82 | -2.49% | 55,307 |
| Aug 26, 2025 | 7.73 | 8.31 | 7.68 | 8.02 | 8.02 | 3.89% | 80,502 |
| Aug 25, 2025 | 7.64 | 7.89 | 7.64 | 7.72 | 7.72 | 0.00% | 37,800 |
| Aug 22, 2025 | 7.03 | 7.87 | 7.03 | 7.72 | 7.72 | 9.82% | 105,300 |
| Aug 21, 2025 | 7.00 | 7.09 | 6.98 | 7.03 | 7.03 | -0.42% | 21,200 |
| Aug 20, 2025 | 7.32 | 7.59 | 6.90 | 7.06 | 7.06 | -3.81% | 103,200 |
| Aug 19, 2025 | 7.88 | 7.88 | 7.10 | 7.34 | 7.34 | -6.85% | 80,500 |
| 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 |