5 DAY PERFORMANCE
+18.97%
1 MONTH PERFORMANCE
-5.30%
3 MONTH PERFORMANCE
+11.78%
6 MONTH PERFORMANCE
+2.15%
YEAR-TO-DATE PERFORMANCE
+19.89%
1 YEAR PERFORMANCE
+3.41%
IsoEnergy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $9.77 | $9.26 (-5.22%) | $9.77 | $9.09 | 153.20 K | $564.97 M |
| 10/07/2026 | $10.01 | $9.72 (-2.9%) | $10.20 | $9.54 | 160.71 K | $593.03 M |
| 10/06/2026 | $9.52 | $10.38 (9.03%) | $10.73 | $9.52 | 298.10 K | $633.30 M |
| 10/05/2026 | $9.19 | $9.47 (3.05%) | $9.49 | $9.05 | 123.63 K | $577.78 M |
| 10/02/2026 | $9.24 | $9.17 (-0.76%) | $9.38 | $9.08 | 151.54 K | $559.48 M |
| 10/01/2026 | $8.91 | $8.90 (-0.11%) | $9.07 | $8.70 | 122.37 K | $543.00 M |
| 09/30/2026 | $9.41 | $8.90 (-5.42%) | $9.63 | $8.90 | 188.19 K | $543.00 M |
| 09/29/2026 | $9.30 | $9.28 (-0.22%) | $9.41 | $9.07 | 102.80 K | $566.19 M |
| 09/28/2026 | $9.18 | $9.29 (1.2%) | $9.42 | $9.03 | 182.10 K | $566.80 M |
| 09/25/2026 | $9.44 | $9.35 (-0.95%) | $9.64 | $9.22 | 72.40 K | $570.46 M |
| 09/24/2026 | $9.75 | $9.44 (-3.18%) | $9.75 | $9.29 | 114.42 K | $575.95 M |
| 09/23/2026 | $10.12 | $9.80 (-3.16%) | $10.12 | $9.74 | 124.02 K | $597.92 M |
| 09/22/2026 | $10.35 | $10.19 (-1.55%) | $10.35 | $9.94 | 147.00 K | $621.71 M |
| 09/21/2026 | $9.45 | $10.26 (8.57%) | $10.36 | $9.45 | 239.35 K | $625.98 M |
| 09/18/2026 | $10.50 | $9.27 (-11.71%) | $10.63 | $9.27 | 1.01 M | $565.58 M |
| 09/17/2026 | $10.67 | $10.43 (-2.25%) | $10.70 | $10.38 | 152.80 K | $636.35 M |
| 09/16/2026 | $10.51 | $10.31 (-1.9%) | $10.51 | $10.13 | 151.80 K | $629.03 M |
| 09/15/2026 | $10.10 | $10.37 (2.67%) | $10.43 | $9.90 | 222.30 K | $632.69 M |
| 09/14/2026 | $10.51 | $10.14 (-3.52%) | $10.51 | $9.98 | 536.43 K | $618.66 M |
| 09/11/2026 | $11.38 | $10.64 (-6.5%) | $11.38 | $10.64 | 87.60 K | $649.17 M |
| 09/10/2026 | $11.69 | $11.07 (-5.3%) | $11.69 | $11.07 | 84.13 K | $675.40 M |
| 09/09/2026 | $11.65 | $11.98 (2.83%) | $12.17 | $11.65 | 152.60 K | $730.92 M |
| 09/08/2026 | $11.04 | $11.52 (4.35%) | $11.87 | $10.97 | 142.91 K | $702.86 M |
| 09/04/2026 | $11.13 | $11.20 (0.63%) | $11.25 | $11.00 | 47.30 K | $683.33 M |
| 09/03/2026 | $11.27 | $11.17 (-0.89%) | $11.27 | $10.97 | 64.96 K | $681.50 M |
| 09/02/2026 | $10.84 | $10.97 (1.2%) | $11.11 | $10.63 | 52.34 K | $669.30 M |
| 09/01/2026 | $11.01 | $10.70 (-2.82%) | $11.01 | $10.52 | 119.24 K | $652.83 M |
| 08/31/2026 | $11.25 | $11.16 (-0.8%) | $11.35 | $11.07 | 65.90 K | $680.89 M |
| 08/28/2026 | $12.16 | $11.23 (-7.65%) | $12.35 | $11.14 | 214.60 K | $685.16 M |
| 08/27/2026 | $12.25 | $12.20 (-0.41%) | $12.54 | $12.09 | 101.01 K | $744.34 M |
| 08/26/2026 | $12.10 | $12.23 (1.07%) | $12.44 | $11.99 | 73.50 K | $746.17 M |
| 08/25/2026 | $11.77 | $12.20 (3.65%) | $12.34 | $11.77 | 191.40 K | $744.34 M |
| 08/24/2026 | $11.94 | $11.76 (-1.51%) | $12.00 | $11.44 | 237.83 K | $717.50 M |
| 08/21/2026 | $10.58 | $11.89 (12.38%) | $11.93 | $10.58 | 191.54 K | $725.43 M |
| 08/20/2026 | $10.61 | $10.24 (-3.49%) | $10.63 | $10.05 | 64.24 K | $624.76 M |
| 08/19/2026 | $10.51 | $10.54 (0.29%) | $10.60 | $10.38 | 120.72 K | $643.06 M |
| 08/18/2026 | $10.72 | $10.27 (-4.2%) | $10.72 | $9.95 | 150.30 K | $626.59 M |
| 08/17/2026 | $10.39 | $10.91 (5%) | $11.08 | $10.34 | 67.55 K | $665.64 M |
| 08/14/2026 | $10.35 | $10.29 (-0.58%) | $10.66 | $10.19 | 31.01 K | $627.81 M |
| 08/13/2026 | $10.60 | $10.29 (-2.92%) | $10.78 | $10.29 | 38.10 K | $627.81 M |
| 08/12/2026 | $11.06 | $10.55 (-4.61%) | $11.10 | $10.48 | 52.22 K | $643.67 M |
| 08/11/2026 | $10.88 | $10.96 (0.74%) | $11.11 | $10.74 | 58.43 K | $668.69 M |
| 08/10/2026 | $10.61 | $10.79 (1.7%) | $10.79 | $10.36 | 97.10 K | $658.32 M |
| 08/07/2026 | $10.46 | $10.42 (-0.38%) | $10.87 | $10.31 | 156.24 K | $635.74 M |
| 08/06/2026 | $9.70 | $10.18 (4.95%) | $10.59 | $9.64 | 160.13 K | $621.10 M |
| 08/05/2026 | $9.63 | $9.92 (3.01%) | $9.95 | $9.41 | 100.07 K | $605.24 M |
| 08/04/2026 | $9.56 | $9.46 (-1.05%) | $9.86 | $9.38 | 189.62 K | $577.17 M |
| 08/03/2026 | $9.49 | $9.53 (0.42%) | $9.76 | $9.35 | 31.70 K | $581.44 M |
| 07/31/2026 | $9.82 | $9.29 (-5.4%) | $9.91 | $9.18 | 160.13 K | $566.80 M |
| 07/30/2026 | $9.55 | $9.76 (2.2%) | $9.91 | $9.44 | 48.70 K | $595.48 M |
| 07/29/2026 | $9.50 | $9.33 (-1.79%) | $9.75 | $9.22 | 76.96 K | $569.24 M |
| 07/28/2026 | $9.60 | $9.38 (-2.29%) | $9.60 | $9.10 | 59.29 K | $572.29 M |
| 07/27/2026 | $9.77 | $9.65 (-1.23%) | $9.89 | $9.44 | 42.80 K | $588.76 M |
| 07/24/2026 | $9.87 | $9.41 (-4.66%) | $9.87 | $9.41 | 41.72 K | $554.80 M |
| 07/23/2026 | $9.88 | $9.97 (0.91%) | $10.29 | $9.86 | 94.82 K | $587.82 M |
| 07/22/2026 | $9.78 | $10.08 (3.07%) | $10.39 | $9.78 | 81.91 K | $594.31 M |
| 07/21/2026 | $9.50 | $9.95 (4.74%) | $9.96 | $9.40 | 57.42 K | $586.64 M |
| 07/20/2026 | $9.26 | $9.22 (-0.43%) | $9.29 | $9.12 | 39.30 K | $543.60 M |
| 07/17/2026 | $9.22 | $9.21 (-0.11%) | $9.50 | $8.86 | 51.12 K | $543.01 M |
| 07/16/2026 | $9.95 | $9.28 (-6.73%) | $9.99 | $9.26 | 78.10 K | $547.14 M |
| 07/15/2026 | $10.43 | $10.01 (-4.03%) | $10.43 | $9.88 | 65.80 K | $590.18 M |
| 07/14/2026 | $10.01 | $10.28 (2.7%) | $10.43 | $10.01 | 63.71 K | $606.10 M |
| 07/13/2026 | $10.49 | $9.84 (-6.2%) | $10.49 | $9.63 | 81.25 K | $580.16 M |
| 07/10/2026 | $10.19 | $10.50 (3.04%) | $10.60 | $10.19 | 43.80 K | $619.07 M |
| 07/09/2026 | $9.91 | $10.19 (2.83%) | $10.26 | $9.80 | 849.74 K | $600.79 M |
| 07/08/2026 | $9.30 | $9.76 (4.95%) | $9.94 | $9.23 | 68.41 K | $575.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
