IsoEnergy Ltd. ISO
TSX · Kanada · Enerji Dışı Mineraller
CAD 12,71+0,05 (+%0,39)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12,71 | +%0,39 | CAD 12,72 | CAD 12,85 | CAD 12,39 | 175,90K |
| 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 |