5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
+34.96%
6 MONTH PERFORMANCE
+33.76%
YEAR-TO-DATE PERFORMANCE
+15.82%
IsoEnergy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.00 | $10.51 (5.1%) | $10.75 | $10.00 | 61.44 K | $569.31 M |
| 02/17/2026 | $9.93 | $9.95 (0.2%) | $10.24 | $9.50 | 85.40 K | $538.98 M |
| 02/13/2026 | $10.03 | $10.11 (0.8%) | $10.26 | $9.75 | 102.00 K | $547.64 M |
| 02/12/2026 | $10.64 | $10.12 (-4.89%) | $10.70 | $10.04 | 80.62 K | $548.18 M |
| 02/11/2026 | $10.77 | $10.58 (-1.76%) | $10.93 | $10.34 | 53.20 K | $573.10 M |
| 02/10/2026 | $10.52 | $10.54 (0.19%) | $10.89 | $10.31 | 77.76 K | $570.94 M |
| 02/09/2026 | $10.11 | $10.39 (2.77%) | $10.51 | $9.85 | 83.10 K | $562.81 M |
| 02/06/2026 | $9.76 | $10.09 (3.38%) | $10.13 | $9.33 | 132.50 K | $546.56 M |
| 02/05/2026 | $10.44 | $9.65 (-7.57%) | $10.55 | $9.50 | 233.67 K | $522.73 M |
| 02/04/2026 | $12.06 | $11.09 (-8.04%) | $12.06 | $10.25 | 286.91 K | $600.73 M |
| 02/03/2026 | $11.78 | $11.87 (0.76%) | $12.22 | $11.51 | 99.13 K | $642.98 M |
| 02/02/2026 | $11.53 | $11.40 (-1.13%) | $11.99 | $11.11 | 138.97 K | $617.52 M |
| 01/30/2026 | $11.60 | $11.68 (0.69%) | $12.38 | $11.12 | 324.10 K | $632.69 M |
| 01/29/2026 | $13.51 | $12.89 (-4.59%) | $13.58 | $12.20 | 214.34 K | $698.23 M |
| 01/28/2026 | $12.20 | $13.21 (8.28%) | $13.25 | $11.97 | 376.33 K | $715.57 M |
| 01/27/2026 | $11.32 | $11.97 (5.74%) | $12.15 | $11.28 | 93.12 K | $648.40 M |
| 01/26/2026 | $12.49 | $11.21 (-10.25%) | $12.49 | $11.16 | 190.89 K | $607.23 M |
| 01/23/2026 | $11.75 | $12.03 (2.38%) | $12.08 | $11.30 | 91.33 K | $651.65 M |
| 01/22/2026 | $11.98 | $11.66 (-2.67%) | $11.98 | $11.34 | 107.12 K | $631.60 M |
| 01/21/2026 | $11.59 | $11.98 (3.36%) | $12.08 | $10.77 | 260.72 K | $648.94 M |
| 01/20/2026 | $11.25 | $11.47 (1.96%) | $11.90 | $11.12 | 195.40 K | $621.31 M |
| 01/16/2026 | $10.76 | $10.86 (0.93%) | $11.21 | $10.76 | 42.05 K | $588.27 M |
| 01/15/2026 | $11.00 | $10.86 (-1.27%) | $11.50 | $10.80 | 66.93 K | $588.27 M |
| 01/14/2026 | $11.50 | $10.79 (-6.17%) | $11.50 | $10.01 | 220.40 K | $584.48 M |
| 01/13/2026 | $10.95 | $11.37 (3.84%) | $11.37 | $10.91 | 158.24 K | $615.90 M |
| 01/12/2026 | $10.82 | $11.15 (3.05%) | $11.22 | $10.82 | 94.63 K | $603.98 M |
| 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 | $518.93 M |
| 12/04/2025 | $9.00 | $9.68 (7.56%) | $9.76 | $9.00 | 74.84 K | $524.35 M |
| 12/03/2025 | $8.76 | $9.01 (2.85%) | $9.04 | $8.53 | 29.50 K | $488.06 M |
| 12/02/2025 | $8.80 | $8.60 (-2.27%) | $8.88 | $8.58 | 23.90 K | $465.85 M |
| 12/01/2025 | $8.73 | $8.80 (0.8%) | $8.96 | $8.62 | 38.40 K | $476.68 M |
| 11/28/2025 | $8.48 | $8.73 (2.95%) | $8.76 | $8.45 | 42.80 K | $472.89 M |
| 11/26/2025 | $8.54 | $8.50 (-0.47%) | $8.69 | $8.37 | 28.30 K | $460.43 M |
| 11/25/2025 | $8.01 | $8.29 (3.5%) | $8.63 | $8.01 | 74.33 K | $449.06 M |
| 11/24/2025 | $8.36 | $8.03 (-3.95%) | $8.36 | $7.55 | 52.45 K | $434.97 M |
| 11/21/2025 | $7.56 | $7.55 (-0.13%) | $7.60 | $7.19 | 75.03 K | $408.97 M |
| 11/20/2025 | $8.26 | $7.47 (-9.56%) | $8.37 | $7.47 | 65.04 K | $404.64 M |
| 11/19/2025 | $7.80 | $8.07 (3.46%) | $8.20 | $7.58 | 81.90 K | $437.14 M |
| 11/18/2025 | $7.55 | $7.81 (3.44%) | $7.93 | $7.55 | 44.30 K | $423.06 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.
