Canada markets close in 5 hours 21 minutes

IsoEnergy Ltd. (ISO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.5600+0.0400 (+1.14%)
As of 04:00PM EDT. Market open.
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2024------
Jul 22, 20243.563.653.563.563.56109,798
Jul 19, 20243.563.693.523.523.52157,906
Jul 18, 20243.793.813.563.603.60248,083
Jul 17, 20243.993.993.753.753.75243,056
Jul 16, 20243.984.053.903.903.90215,940
Jul 15, 20244.124.154.034.074.0780,644
Jul 12, 20244.304.304.084.114.1194,116
Jul 11, 20244.304.404.284.374.37117,371
Jul 10, 20243.834.343.834.254.25313,600
Jul 09, 20243.743.833.713.833.8326,013
Jul 08, 20243.863.863.683.703.7097,822
Jul 05, 20243.843.903.793.863.8640,086
Jul 04, 20243.853.883.823.863.8619,325
Jul 03, 20243.843.903.793.793.7951,643
Jul 02, 20243.813.883.773.773.7793,200
Jun 28, 20243.943.953.843.883.88117,885
Jun 27, 20243.863.953.853.953.9567,016
Jun 26, 20243.953.983.863.903.9097,428
Jun 25, 20244.084.083.854.014.01171,761
Jun 24, 20244.234.323.953.983.98485,046
Jun 21, 20244.094.613.884.474.471,324,990
Jun 20, 20243.924.063.924.004.00219,739
Jun 19, 20243.994.003.943.993.9935,238
Jun 18, 20243.753.973.753.963.9685,067
Jun 17, 20243.904.063.773.793.7954,334
Jun 14, 20243.983.993.833.833.8337,051
Jun 13, 20243.884.023.803.923.9293,781
Jun 12, 20243.753.903.753.903.90125,614
Jun 11, 20243.953.953.653.673.67118,646
Jun 10, 20243.784.003.773.963.96116,225
Jun 07, 20243.934.003.823.873.87151,522
Jun 06, 20243.934.063.923.933.93120,571
Jun 05, 20244.194.193.923.923.92214,263
Jun 04, 20244.154.154.004.124.12180,109
Jun 03, 20244.374.374.104.204.20111,357
May 31, 20244.274.274.104.224.2270,853
May 30, 20244.194.224.144.184.1854,555
May 29, 20244.154.204.024.204.20169,833
May 28, 20244.154.374.154.204.20133,625
May 27, 20244.254.414.164.244.2434,306
May 24, 20244.234.364.164.254.25148,507
May 23, 20244.324.324.174.254.25102,576
May 22, 20244.364.384.184.374.37179,324
May 21, 20244.304.554.304.384.38259,598
May 17, 20244.054.383.974.384.38401,065
May 16, 20243.984.053.934.054.05100,187
May 15, 20243.974.093.974.084.0861,066
May 14, 20244.104.103.994.074.0765,582
May 13, 20244.014.113.944.044.04219,973
May 10, 20244.044.043.914.014.01185,438
May 09, 20243.924.013.913.973.97176,786
May 08, 20244.094.113.903.953.95230,051
May 07, 20244.034.184.034.054.05133,925
May 06, 20244.004.093.994.054.05157,023
May 03, 20244.184.183.953.953.9567,746
May 02, 20243.944.153.944.084.08141,223
May 01, 20244.104.183.873.893.89249,455
Apr 30, 20244.004.043.783.853.85207,557
Apr 29, 20243.944.103.944.104.10219,279
Apr 26, 20243.803.953.723.873.87149,858
Apr 25, 20243.773.813.703.723.72132,152
Apr 24, 20243.763.833.663.723.72127,684
Apr 23, 20243.763.823.713.773.77159,157
Apr 22, 20243.833.893.733.753.75118,621
Apr 19, 20243.823.903.803.803.8090,450
Apr 18, 20243.863.953.853.863.86172,566
Apr 17, 20243.934.023.863.863.86129,150
Apr 16, 20243.994.053.733.943.94327,546
Apr 15, 20244.214.244.014.034.03261,583
Apr 12, 20244.234.464.164.294.29360,076
Apr 11, 20244.074.273.974.224.22333,469
Apr 10, 20243.954.073.954.074.0795,749
Apr 09, 20244.044.043.934.004.00117,245
Apr 08, 20244.104.103.784.094.09406,701
Apr 05, 20244.094.214.004.164.16277,274
Apr 04, 20244.124.154.004.134.13275,306
Apr 03, 20243.924.243.924.154.15282,842
Apr 02, 20243.963.963.763.933.93227,726
Apr 01, 20243.663.923.643.923.92249,208
Mar 28, 20243.793.803.613.633.63510,126
Mar 27, 20243.713.783.703.703.70120,503
Mar 26, 20243.823.823.663.763.76101,441
Mar 25, 20243.813.953.723.723.72147,968
Mar 22, 20243.873.943.753.843.8491,501
Mar 21, 20243.803.923.793.903.90194,119
Mar 20, 20243.633.873.633.723.7297,180
Mar 19, 20243.683.733.553.723.72181,855
Mar 18, 20243.773.903.683.703.70204,941
Mar 15, 20243.733.883.603.683.68227,006
Mar 14, 20243.763.803.543.733.73233,992
Mar 13, 20243.883.933.603.863.86209,398
Mar 12, 20243.923.983.843.843.84156,587
Mar 11, 20243.994.023.913.963.96236,810
Mar 08, 20244.274.273.934.024.02229,611
Mar 07, 20243.954.263.954.264.26213,854
Mar 06, 20243.783.983.783.893.89127,924
Mar 05, 20243.943.993.733.753.75120,487
Mar 04, 20244.184.183.793.833.83287,116
Mar 01, 20243.854.113.854.024.02259,692
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...