5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
+23.50%
3 MONTH PERFORMANCE
+3.41%
6 MONTH PERFORMANCE
+63.13%
YEAR-TO-DATE PERFORMANCE
+20.11%
IsoEnergy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $10.99 | $10.94 (-0.45%) | $11.15 | $10.79 | 46.07 K | $592.60 M |
| 01/08/2026 | $10.82 | $10.89 (0.65%) | $11.10 | $10.71 | 41.03 K | $589.89 M |
| 01/07/2026 | $10.56 | $11.02 (4.36%) | $11.09 | $10.56 | 74.00 K | $596.94 M |
| 01/06/2026 | $10.50 | $10.86 (3.43%) | $10.98 | $10.18 | 91.12 K | $588.27 M |
| 01/05/2026 | $10.30 | $10.51 (2.04%) | $10.70 | $10.10 | 135.20 K | $569.31 M |
| 01/02/2026 | $9.10 | $10.08 (10.77%) | $10.32 | $9.00 | 172.72 K | $546.02 M |
| 12/31/2025 | $8.80 | $9.10 (3.41%) | $9.10 | $8.80 | 46.54 K | $492.93 M |
| 12/30/2025 | $8.88 | $8.94 (0.68%) | $9.10 | $8.80 | 27.40 K | $484.27 M |
| 12/29/2025 | $8.80 | $8.90 (1.14%) | $9.15 | $8.80 | 49.10 K | $482.10 M |
| 12/26/2025 | $9.07 | $9.15 (0.88%) | $9.20 | $8.42 | 49.40 K | $495.64 M |
| 12/24/2025 | $9.03 | $9.09 (0.66%) | $9.16 | $8.97 | 33.90 K | $492.39 M |
| 12/23/2025 | $8.64 | $9.01 (4.28%) | $9.01 | $8.64 | 96.10 K | $488.06 M |
| 12/22/2025 | $8.46 | $8.63 (2.01%) | $9.18 | $8.46 | 70.42 K | $467.47 M |
| 12/19/2025 | $8.16 | $8.42 (3.19%) | $8.73 | $8.09 | 138.31 K | $456.10 M |
| 12/18/2025 | $7.80 | $7.94 (1.79%) | $8.20 | $7.80 | 112.40 K | $430.10 M |
| 12/17/2025 | $8.16 | $8.01 (-1.84%) | $8.18 | $7.87 | 36.10 K | $433.89 M |
| 12/16/2025 | $8.13 | $8.10 (-0.37%) | $8.19 | $7.88 | 28.70 K | $438.76 M |
| 12/15/2025 | $8.85 | $8.19 (-7.46%) | $8.91 | $7.90 | 74.55 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 |
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.
