Canada Markets closed

IsoEnergy Ltd. (ISO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2300-0.1400 (-10.22%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20201.40001.40001.23001.23001.230048,605
Oct. 20, 20201.36001.42001.28001.37001.3700324,300
Oct. 19, 20201.40001.47001.36001.40001.4000144,200
Oct. 16, 20201.27001.36001.26001.34001.3400336,300
Oct. 15, 20201.15001.29001.15001.26001.2600125,400
Oct. 14, 20201.15001.15001.12001.15001.1500130,700
Oct. 13, 20201.05001.15001.05001.12001.120070,000
Oct. 09, 20201.08001.09001.01001.02001.020064,700
Oct. 08, 20201.06001.07001.06001.07001.07006,900
Oct. 07, 20201.03001.07001.01001.07001.070048,700
Oct. 06, 20201.02001.07001.01001.02001.020041,700
Oct. 05, 20201.01001.03001.00001.01001.010065,400
Oct. 02, 20200.97001.00000.93000.99000.990071,800
Oct. 01, 20200.98001.00000.96000.98000.980014,400
Sep. 30, 20201.08001.08000.96000.97000.970073,400
Sep. 29, 20201.09001.10001.03001.08001.080047,900
Sep. 28, 20201.06001.16001.06001.09001.090068,800
Sep. 25, 20200.93001.00000.93000.99000.990054,900
Sep. 24, 20200.95000.96000.91000.91000.9100146,400
Sep. 23, 20201.03001.04000.96000.96000.9600140,700
Sep. 22, 20201.08001.08001.03001.05001.0500135,900
Sep. 21, 20201.17001.18001.07001.07001.0700178,200
Sep. 18, 20201.19001.19001.16001.17001.170076,500
Sep. 17, 20201.19001.19001.17001.19001.190080,700
Sep. 16, 20201.15001.19001.15001.19001.1900112,000
Sep. 15, 20201.19001.20001.17001.18001.180042,400
Sep. 14, 20201.18001.20001.15001.20001.200061,300
Sep. 11, 20201.15001.15001.12001.15001.150020,100
Sep. 10, 20201.17001.22001.13001.15001.150064,000
Sep. 09, 20201.20001.24001.15001.15001.1500106,100
Sep. 08, 20201.19001.20001.12001.18001.1800100,000
Sep. 04, 20201.22001.23001.12001.17001.1700118,800
Sep. 03, 20201.29001.29001.16001.18001.1800170,500
Sep. 02, 20201.24001.25001.20001.22001.220049,600
Sep. 01, 20201.28001.30001.23001.24001.2400114,600
Aug. 31, 20201.30001.32001.25001.27001.2700148,100
Aug. 28, 20201.17001.23001.11001.23001.2300104,400
Aug. 27, 20201.16001.20001.16001.16001.160068,700
Aug. 26, 20201.14001.20001.13001.14001.1400123,300
Aug. 25, 20201.19001.25001.16001.18001.1800152,500
Aug. 24, 20201.18001.21001.16001.19001.190090,600
Aug. 21, 20201.17001.19001.13001.18001.180075,700
Aug. 20, 20201.25001.30001.12001.18001.1800173,500
Aug. 19, 20201.27001.27001.12001.20001.2000139,100
Aug. 18, 20201.33001.35001.22001.24001.240091,500
Aug. 17, 20201.40001.44001.30001.30001.3000221,100
Aug. 14, 20201.23001.40001.20001.39001.3900243,100
Aug. 13, 20201.22001.23001.20001.23001.2300244,400
Aug. 12, 20201.12001.22001.08001.22001.2200147,500
Aug. 11, 20201.17001.19001.12001.16001.1600121,000
Aug. 10, 20201.14001.19001.11001.16001.1600436,200
Aug. 07, 20201.08001.12001.04001.07001.0700103,000
Aug. 06, 20201.12001.12001.04001.05001.050085,900
Aug. 05, 20201.19001.19001.07001.11001.1100228,200
Aug. 04, 20201.22001.22001.15001.19001.1900156,200
Jul. 31, 20200.95001.32000.95001.07001.0700367,000
Jul. 30, 20200.89000.92000.89000.89000.890022,000
Jul. 29, 20200.94000.94000.85000.87000.8700169,600
Jul. 28, 20200.95001.00000.91000.92000.920092,100
Jul. 27, 20200.95000.95000.91000.92000.920080,900
Jul. 24, 20200.86000.90000.85000.90000.900090,700
Jul. 23, 20200.88000.88000.81000.86000.860073,400
Jul. 22, 20200.82000.87000.79000.85000.8500176,600
Jul. 21, 20200.80000.81000.78000.80000.8000222,800
Jul. 20, 20200.78000.83000.77000.80000.8000119,800
Jul. 17, 20200.76000.79000.73000.76000.760088,900
Jul. 16, 20200.78000.78000.74000.75000.750067,500
Jul. 15, 20200.77000.80000.76000.77000.770050,100
Jul. 14, 20200.75000.78000.75000.75000.750060,700
Jul. 13, 20200.80000.80000.76000.76000.760027,300
Jul. 10, 20200.74000.79000.73000.79000.790029,300
Jul. 09, 20200.84000.84000.73000.73000.7300203,300
Jul. 08, 20200.84000.84000.79000.80000.8000131,600
Jul. 07, 20200.80000.83000.78000.80000.8000181,000
Jul. 06, 20200.66000.84000.65000.77000.7700223,100
Jul. 03, 20200.67000.68000.64000.64000.640063,200
Jul. 02, 20200.60000.66000.60000.66000.660058,000
Jun. 30, 20200.57000.62000.57000.60000.6000125,300
Jun. 29, 20200.58000.61000.58000.61000.610021,000
Jun. 26, 20200.60000.60000.54000.58000.5800222,400
Jun. 25, 20200.61000.61000.60000.60000.600045,000
Jun. 24, 20200.60000.62000.59000.60000.6000102,900
Jun. 23, 20200.64000.64000.60000.61000.610070,300
Jun. 22, 20200.64000.67000.62000.65000.650034,700
Jun. 19, 20200.64000.64000.62000.63000.630018,200
Jun. 18, 20200.65000.65000.62000.62000.620017,000
Jun. 17, 20200.63000.64000.62000.64000.640034,500
Jun. 16, 20200.61000.63000.61000.63000.630052,800
Jun. 15, 20200.60000.64000.60000.61000.610038,100
Jun. 12, 20200.60000.66000.60000.60000.6000143,100
Jun. 11, 20200.67000.67000.56000.57000.5700130,500
Jun. 10, 20200.66000.67000.65000.65000.650021,200
Jun. 09, 20200.67000.69000.65000.68000.680064,200
Jun. 08, 20200.69000.69000.66000.67000.670071,700
Jun. 05, 20200.69000.71000.68000.71000.710063,300
Jun. 04, 20200.69000.69000.67000.69000.690028,100
Jun. 03, 20200.71000.71000.67000.68000.680037,300
Jun. 02, 20200.71000.72000.69000.70000.700040,300
Jun. 01, 20200.79000.84000.69000.69000.6900190,600
May 29, 20200.73000.79000.72000.76000.760092,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...