5 DAY PERFORMANCE
-7.46%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
+8.76%
IsoEnergy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $8.85 | $8.19 (-7.46%) | $8.91 | $7.90 | 74.53 K | $443.64 M |
| 12/12/2025 | $9.39 | $8.86 (-5.64%) | $9.39 | $8.54 | 47.84 K | $479.93 M |
| 12/11/2025 | $8.88 | $9.23 (3.94%) | $9.28 | $8.85 | 81.20 K | $499.97 M |
| 12/10/2025 | $9.16 | $8.85 (-3.38%) | $9.17 | $8.48 | 58.33 K | $479.39 M |
| 12/09/2025 | $8.98 | $9.17 (2.12%) | $9.25 | $8.93 | 28.21 K | $496.72 M |
| 12/08/2025 | $9.63 | $9.08 (-5.71%) | $9.67 | $9.05 | 20.53 K | $491.85 M |
| 12/05/2025 | $9.79 | $9.58 (-2.15%) | $9.95 | $9.47 | 38.20 K | $444.93 M |
| 12/04/2025 | $9.00 | $9.68 (7.56%) | $9.76 | $9.00 | 74.84 K | $449.58 M |
| 12/03/2025 | $8.76 | $9.01 (2.85%) | $9.04 | $8.53 | 29.50 K | $418.46 M |
| 12/02/2025 | $8.80 | $8.60 (-2.27%) | $8.88 | $8.58 | 23.90 K | $399.42 M |
| 12/01/2025 | $8.73 | $8.80 (0.8%) | $8.96 | $8.62 | 38.40 K | $408.71 M |
| 11/28/2025 | $8.48 | $8.73 (2.95%) | $8.76 | $8.45 | 42.80 K | $405.46 M |
| 11/26/2025 | $8.54 | $8.50 (-0.47%) | $8.69 | $8.37 | 28.30 K | $394.77 M |
| 11/25/2025 | $8.01 | $8.29 (3.5%) | $8.63 | $8.01 | 74.33 K | $385.02 M |
| 11/24/2025 | $8.36 | $8.03 (-3.95%) | $8.36 | $7.55 | 52.45 K | $372.95 M |
| 11/21/2025 | $7.56 | $7.55 (-0.13%) | $7.60 | $7.19 | 75.03 K | $350.65 M |
| 11/20/2025 | $8.26 | $7.47 (-9.56%) | $8.37 | $7.47 | 65.04 K | $346.94 M |
| 11/19/2025 | $7.80 | $8.07 (3.46%) | $8.20 | $7.58 | 81.90 K | $374.80 M |
| 11/18/2025 | $7.55 | $7.81 (3.44%) | $7.93 | $7.55 | 44.30 K | $362.73 M |
| 11/17/2025 | $8.15 | $7.70 (-5.52%) | $8.34 | $7.70 | 72.42 K | $357.62 M |
| 11/14/2025 | $7.98 | $8.08 (1.25%) | $8.34 | $7.86 | 57.81 K | $375.27 M |
| 11/13/2025 | $8.33 | $8.08 (-3%) | $8.48 | $8.03 | 61.60 K | $375.27 M |
| 11/12/2025 | $8.45 | $8.52 (0.83%) | $8.71 | $8.34 | 42.80 K | $395.70 M |
| 11/11/2025 | $9.15 | $8.60 (-6.01%) | $9.15 | $8.47 | 24.50 K | $399.42 M |
| 11/10/2025 | $8.21 | $8.88 (8.16%) | $8.94 | $8.21 | 107.40 K | $412.42 M |
| 11/07/2025 | $8.05 | $8.05 (0%) | $8.10 | $7.41 | 97.04 K | $373.87 M |
| 11/06/2025 | $8.57 | $8.10 (-5.48%) | $8.97 | $7.84 | 93.73 K | $376.20 M |
| 11/05/2025 | $8.51 | $8.60 (1.06%) | $8.82 | $8.51 | 43.85 K | $399.42 M |
| 11/04/2025 | $9.17 | $8.68 (-5.34%) | $9.34 | $7.91 | 99.30 K | $403.13 M |
| 11/03/2025 | $10.36 | $9.54 (-7.92%) | $10.36 | $9.40 | 79.75 K | $443.08 M |
| 10/31/2025 | $10.12 | $10.25 (1.28%) | $10.30 | $9.85 | 69.02 K | $476.05 M |
| 10/30/2025 | $9.84 | $10.08 (2.44%) | $10.18 | $9.64 | 51.40 K | $468.16 M |
| 10/29/2025 | $9.58 | $9.90 (3.34%) | $10.07 | $9.50 | 100.24 K | $459.80 M |
| 10/28/2025 | $8.88 | $9.50 (6.98%) | $10.11 | $8.88 | 191.20 K | $441.22 M |
| 10/27/2025 | $9.07 | $8.66 (-4.52%) | $9.15 | $8.57 | 135.11 K | $402.21 M |
| 10/24/2025 | $8.70 | $9.05 (4.02%) | $9.12 | $8.70 | 48.13 K | $420.32 M |
| 10/23/2025 | $8.84 | $8.65 (-2.15%) | $9.82 | $8.57 | 107.70 K | $401.74 M |
| 10/22/2025 | $8.65 | $8.74 (1.04%) | $8.83 | $8.38 | 123.02 K | $405.92 M |
| 10/21/2025 | $8.68 | $8.66 (-0.23%) | $8.71 | $8.30 | 169.70 K | $402.21 M |
| 10/20/2025 | $8.82 | $8.73 (-1.02%) | $9.17 | $8.51 | 132.90 K | $405.46 M |
| 10/17/2025 | $9.38 | $8.72 (-7.04%) | $9.41 | $8.60 | 179.86 K | $404.99 M |
| 10/16/2025 | $10.52 | $9.63 (-8.46%) | $10.54 | $9.51 | 178.80 K | $447.26 M |
| 10/15/2025 | $10.96 | $10.44 (-4.74%) | $11.11 | $9.98 | 195.88 K | $484.88 M |
| 10/14/2025 | $11.35 | $10.82 (-4.67%) | $11.37 | $10.59 | 151.48 K | $502.52 M |
| 10/13/2025 | $11.41 | $11.38 (-0.26%) | $11.50 | $10.89 | 231.50 K | $528.53 M |
| 10/10/2025 | $10.04 | $10.57 (5.28%) | $11.17 | $9.83 | 105.55 K | $490.91 M |
| 10/09/2025 | $10.31 | $10.41 (0.97%) | $10.80 | $10.24 | 69.18 K | $483.48 M |
| 10/08/2025 | $10.86 | $10.55 (-2.85%) | $11.12 | $10.40 | 92.53 K | $489.98 M |
| 10/07/2025 | $10.41 | $10.85 (4.23%) | $11.10 | $9.90 | 118.73 K | $503.92 M |
| 10/06/2025 | $10.00 | $10.21 (2.1%) | $10.60 | $9.95 | 91.71 K | $474.19 M |
| 10/03/2025 | $10.16 | $10.00 (-1.57%) | $10.16 | $9.64 | 63.60 K | $464.44 M |
| 10/02/2025 | $10.34 | $9.86 (-4.64%) | $10.37 | $9.66 | 91.80 K | $457.94 M |
| 10/01/2025 | $9.90 | $10.32 (4.24%) | $10.33 | $9.68 | 58.81 K | $479.30 M |
| 09/30/2025 | $9.94 | $10.00 (0.6%) | $10.20 | $9.91 | 118.31 K | $464.44 M |
| 09/29/2025 | $10.23 | $9.94 (-2.83%) | $10.23 | $9.71 | 51.40 K | $461.65 M |
| 09/26/2025 | $10.00 | $10.09 (0.9%) | $10.50 | $9.83 | 63.11 K | $468.62 M |
| 09/25/2025 | $9.49 | $9.98 (5.16%) | $10.39 | $9.29 | 104.55 K | $463.51 M |
| 09/24/2025 | $10.01 | $9.68 (-3.3%) | $10.39 | $9.68 | 78.60 K | $449.58 M |
| 09/23/2025 | $10.20 | $10.18 (-0.2%) | $10.49 | $9.80 | 101.40 K | $472.80 M |
| 09/22/2025 | $9.68 | $10.04 (3.72%) | $10.14 | $9.40 | 136.90 K | $466.30 M |
| 09/19/2025 | $9.52 | $9.42 (-1.05%) | $9.71 | $9.30 | 81.14 K | $437.50 M |
| 09/18/2025 | $9.10 | $9.44 (3.74%) | $9.49 | $8.90 | 90.50 K | $438.43 M |
| 09/17/2025 | $8.88 | $8.92 (0.45%) | $9.15 | $8.55 | 53.65 K | $414.28 M |
| 09/16/2025 | $9.08 | $8.77 (-3.41%) | $9.25 | $8.72 | 55.37 K | $407.31 M |
| 09/15/2025 | $8.32 | $9.09 (9.25%) | $9.19 | $8.25 | 52.91 K | $422.18 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.
