IsoEnergy Ltd. ISO
TSX · Canada · Non-Energy Minerals
CAD 12.71+0.05 (+0.39%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.71 | +0.39% | CAD 12.72 | CAD 12.85 | CAD 12.39 | 176.70K |
| 2026-09-30 | CAD 12.66 | -4.31% | CAD 13.14 | CAD 13.64 | CAD 12.65 | 756.60K |
| 2026-09-29 | CAD 13.23 | +0.30% | CAD 13.35 | CAD 13.35 | CAD 12.94 | 125.90K |
| 2026-09-28 | CAD 13.19 | -0.83% | CAD 13.14 | CAD 13.34 | CAD 12.82 | 171.80K |
| 2026-09-25 | CAD 13.30 | -0.08% | CAD 13.41 | CAD 13.62 | CAD 13.06 | 139.00K |
| 2026-09-24 | CAD 13.31 | -3.69% | CAD 13.82 | CAD 13.82 | CAD 13.12 | 145.00K |
| 2026-09-23 | CAD 13.82 | -3.63% | CAD 14.25 | CAD 14.25 | CAD 13.75 | 124.10K |
| 2026-09-22 | CAD 14.34 | -0.49% | CAD 14.62 | CAD 14.64 | CAD 13.97 | 145.90K |
| 2026-09-21 | CAD 14.41 | +5.80% | CAD 13.82 | CAD 14.57 | CAD 13.53 | 280.30K |
| 2026-09-18 | CAD 13.62 | -6.65% | CAD 14.45 | CAD 14.99 | CAD 13.32 | 1.39M |
| 2026-09-17 | CAD 14.59 | +1.11% | CAD 14.80 | CAD 15.00 | CAD 14.52 | 158.30K |
| 2026-09-16 | CAD 14.43 | +0.28% | CAD 14.26 | CAD 14.66 | CAD 14.14 | 261.20K |
| 2026-09-15 | CAD 14.39 | +1.98% | CAD 14.02 | CAD 14.52 | CAD 13.78 | 173.50K |
| 2026-09-14 | CAD 14.11 | -4.34% | CAD 14.41 | CAD 14.41 | CAD 13.88 | 418.30K |
| 2026-09-11 | CAD 14.75 | -4.10% | CAD 15.55 | CAD 15.55 | CAD 14.75 | 174.50K |
| 2026-09-10 | CAD 15.38 | -6.56% | CAD 16.07 | CAD 16.07 | CAD 15.37 | 147.70K |
| 2026-09-09 | CAD 16.46 | +3.46% | CAD 15.86 | CAD 16.83 | CAD 15.86 | 154.80K |
| 2026-09-08 | CAD 15.91 | +3.24% | CAD 15.41 | CAD 16.40 | CAD 15.37 | 198.30K |
| 2026-09-04 | CAD 15.41 | -0.19% | CAD 15.21 | CAD 15.57 | CAD 15.05 | 91.90K |
| 2026-09-03 | CAD 15.44 | +2.80% | CAD 15.11 | CAD 15.52 | CAD 15.11 | 143.10K |
| 2026-09-02 | CAD 15.02 | +0.74% | CAD 14.86 | CAD 15.51 | CAD 14.70 | 101.80K |
| 2026-09-01 | CAD 14.91 | -3.87% | CAD 15.18 | CAD 15.28 | CAD 14.71 | 173.80K |
| 2026-08-31 | CAD 15.51 | -0.51% | CAD 15.61 | CAD 15.70 | CAD 15.33 | 177.10K |
| 2026-08-28 | CAD 15.59 | -8.40% | CAD 17.10 | CAD 17.10 | CAD 15.50 | 289.90K |
| 2026-08-27 | CAD 17.02 | +0.35% | CAD 16.94 | CAD 17.40 | CAD 16.65 | 226.60K |
| 2026-08-26 | CAD 16.96 | +1.37% | CAD 16.73 | CAD 17.26 | CAD 16.61 | 218.90K |
| 2026-08-25 | CAD 16.73 | +3.66% | CAD 16.37 | CAD 17.09 | CAD 16.32 | 239.60K |
| 2026-08-24 | CAD 16.14 | -1.04% | CAD 15.86 | CAD 16.58 | CAD 15.86 | 209.20K |
| 2026-08-21 | CAD 16.31 | +15.59% | CAD 14.50 | CAD 16.40 | CAD 14.28 | 341.90K |
| 2026-08-20 | CAD 14.11 | -3.09% | CAD 14.59 | CAD 14.59 | CAD 13.85 | 106.50K |
| 2026-08-19 | CAD 14.56 | +2.03% | CAD 14.28 | CAD 14.67 | CAD 14.28 | 128.10K |
| 2026-08-18 | CAD 14.27 | -5.50% | CAD 14.70 | CAD 14.70 | CAD 13.86 | 138.60K |
| 2026-08-17 | CAD 15.10 | +5.67% | CAD 14.51 | CAD 15.38 | CAD 14.35 | 177.30K |
| 2026-08-14 | CAD 14.29 | -0.63% | CAD 14.51 | CAD 14.75 | CAD 14.13 | 76.20K |
| 2026-08-13 | CAD 14.38 | -1.71% | CAD 14.61 | CAD 14.84 | CAD 14.34 | 81.10K |
| 2026-08-12 | CAD 14.63 | -4.00% | CAD 15.41 | CAD 15.50 | CAD 14.56 | 85.40K |
| 2026-08-11 | CAD 15.24 | +1.60% | CAD 15.14 | CAD 15.48 | CAD 15.02 | 130.50K |
| 2026-08-10 | CAD 15.00 | +2.18% | CAD 14.51 | CAD 15.02 | CAD 14.46 | 127.60K |
| 2026-08-07 | CAD 14.68 | +2.87% | CAD 14.50 | CAD 15.11 | CAD 14.50 | 190.40K |
| 2026-08-06 | CAD 14.27 | +3.11% | CAD 13.49 | CAD 14.83 | CAD 13.36 | 187.50K |
| 2026-08-05 | CAD 13.84 | +4.37% | CAD 13.46 | CAD 13.93 | CAD 13.15 | 395.50K |
| 2026-08-04 | CAD 13.26 | +1.77% | CAD 13.50 | CAD 13.79 | CAD 13.15 | 385.10K |
| 2026-07-31 | CAD 13.03 | -4.40% | CAD 13.73 | CAD 13.87 | CAD 12.92 | 1.10M |
| 2026-07-30 | CAD 13.63 | +4.13% | CAD 13.50 | CAD 13.84 | CAD 13.30 | 132.90K |
| 2026-07-29 | CAD 13.09 | -1.36% | CAD 13.22 | CAD 13.76 | CAD 13.00 | 210.90K |
| 2026-07-28 | CAD 13.27 | -2.78% | CAD 13.21 | CAD 13.37 | CAD 12.78 | 147.00K |
| 2026-07-27 | CAD 13.65 | +2.63% | CAD 13.41 | CAD 14.08 | CAD 13.31 | 102.40K |
| 2026-07-24 | CAD 13.30 | -5.94% | CAD 14.14 | CAD 14.14 | CAD 13.27 | 78.70K |
| 2026-07-23 | CAD 14.14 | -0.77% | CAD 13.91 | CAD 14.48 | CAD 13.86 | 107.80K |
| 2026-07-22 | CAD 14.25 | +2.08% | CAD 14.00 | CAD 14.61 | CAD 13.90 | 108.10K |
| 2026-07-21 | CAD 13.96 | +7.38% | CAD 13.19 | CAD 14.04 | CAD 13.19 | 157.50K |
| 2026-07-20 | CAD 13.00 | +0.31% | CAD 12.96 | CAD 13.06 | CAD 12.82 | 88.70K |
| 2026-07-17 | CAD 12.96 | -1.59% | CAD 13.00 | CAD 13.30 | CAD 12.45 | 192.70K |
| 2026-07-16 | CAD 13.17 | -6.79% | CAD 14.19 | CAD 14.19 | CAD 13.01 | 118.80K |
| 2026-07-15 | CAD 14.13 | -2.55% | CAD 14.52 | CAD 14.74 | CAD 13.88 | 68.20K |
| 2026-07-14 | CAD 14.50 | +4.54% | CAD 14.07 | CAD 14.58 | CAD 14.07 | 109.00K |
| 2026-07-13 | CAD 13.87 | -7.04% | CAD 14.80 | CAD 14.80 | CAD 13.66 | 142.70K |
| 2026-07-10 | CAD 14.92 | +3.54% | CAD 14.59 | CAD 14.95 | CAD 14.51 | 64.10K |
| 2026-07-09 | CAD 14.41 | +3.89% | CAD 13.90 | CAD 14.53 | CAD 13.90 | 96.40K |
| 2026-07-08 | CAD 13.87 | +3.12% | CAD 13.33 | CAD 14.07 | CAD 13.08 | 171.40K |
| 2026-07-07 | CAD 13.45 | -7.88% | CAD 14.66 | CAD 14.67 | CAD 13.32 | 177.20K |
| 2026-07-06 | CAD 14.60 | -2.80% | CAD 14.81 | CAD 15.44 | CAD 14.44 | 120.80K |
| 2026-07-03 | CAD 15.02 | +5.55% | CAD 14.44 | CAD 15.19 | CAD 14.44 | 56.40K |
| 2026-07-02 | CAD 14.23 | +0.64% | CAD 14.21 | CAD 15.10 | CAD 13.95 | 89.80K |
| 2026-06-30 | CAD 14.14 | -1.67% | CAD 14.22 | CAD 14.64 | CAD 13.86 | 127.90K |
| 2026-06-29 | CAD 14.38 | 0.00% | CAD 14.40 | CAD 14.43 | CAD 13.70 | 82.30K |
| 2026-06-26 | CAD 14.38 | +1.91% | CAD 14.01 | CAD 14.64 | CAD 13.91 | 73.60K |
| 2026-06-25 | CAD 14.11 | -3.02% | CAD 14.64 | CAD 15.08 | CAD 14.11 | 101.00K |
| 2026-06-24 | CAD 14.55 | -4.09% | CAD 14.94 | CAD 14.94 | CAD 14.23 | 127.70K |
| 2026-06-23 | CAD 15.17 | +0.46% | CAD 14.70 | CAD 15.78 | CAD 14.48 | 136.10K |
| 2026-06-22 | CAD 15.10 | -10.76% | CAD 16.86 | CAD 16.86 | CAD 15.10 | 229.90K |
| 2026-06-19 | CAD 16.92 | +0.12% | CAD 16.90 | CAD 17.06 | CAD 16.57 | 1.52M |
| 2026-06-18 | CAD 16.90 | +7.30% | CAD 15.97 | CAD 17.00 | CAD 15.97 | 719.00K |
| 2026-06-17 | CAD 15.75 | -1.75% | CAD 16.03 | CAD 16.89 | CAD 15.71 | 510.80K |
| 2026-06-16 | CAD 16.03 | +1.14% | CAD 15.74 | CAD 16.40 | CAD 15.45 | 392.40K |
| 2026-06-15 | CAD 15.85 | +10.61% | CAD 15.24 | CAD 16.07 | CAD 14.99 | 494.40K |
| 2026-06-12 | CAD 14.33 | +4.37% | CAD 14.17 | CAD 14.50 | CAD 13.78 | 170.60K |
| 2026-06-11 | CAD 13.73 | +5.53% | CAD 13.17 | CAD 13.88 | CAD 13.15 | 213.00K |
| 2026-06-10 | CAD 13.01 | -1.44% | CAD 13.05 | CAD 13.60 | CAD 12.74 | 251.80K |
| 2026-06-09 | CAD 13.20 | -9.03% | CAD 14.70 | CAD 14.88 | CAD 12.95 | 185.70K |
| 2026-06-08 | CAD 14.51 | +2.33% | CAD 15.00 | CAD 15.00 | CAD 14.50 | 124.80K |
| 2026-06-05 | CAD 14.18 | -13.22% | CAD 15.84 | CAD 15.84 | CAD 14.11 | 330.30K |
| 2026-06-04 | CAD 16.34 | 0.00% | CAD 16.49 | CAD 16.69 | CAD 15.68 | 148.80K |
| 2026-06-03 | CAD 16.34 | -9.37% | CAD 17.85 | CAD 18.13 | CAD 16.16 | 215.10K |
| 2026-06-02 | CAD 18.03 | +6.06% | CAD 16.99 | CAD 18.47 | CAD 16.96 | 310.60K |
| 2026-06-01 | CAD 17.00 | +5.79% | CAD 15.76 | CAD 17.14 | CAD 15.60 | 138.00K |
| 2026-05-29 | CAD 16.07 | -0.68% | CAD 15.99 | CAD 16.31 | CAD 15.34 | 108.80K |
| 2026-05-28 | CAD 16.18 | +4.25% | CAD 15.52 | CAD 16.23 | CAD 15.20 | 88.70K |
| 2026-05-27 | CAD 15.52 | -1.65% | CAD 15.77 | CAD 16.01 | CAD 15.43 | 64.30K |
| 2026-05-26 | CAD 15.78 | +4.02% | CAD 15.14 | CAD 15.90 | CAD 15.14 | 99.40K |