IsoEnergy Ltd. (ISO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.7600 | 3.8300 | 3.6600 | 3.7200 | 3.7200 | 127,684 |
| Apr 23, 2024 | 3.7600 | 3.8200 | 3.7100 | 3.7700 | 3.7700 | 159,200 |
| Apr 22, 2024 | 3.8300 | 3.8900 | 3.7300 | 3.7500 | 3.7500 | 118,600 |
| Apr 19, 2024 | 3.8200 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 90,500 |
| Apr 18, 2024 | 3.8600 | 3.9500 | 3.8500 | 3.8600 | 3.8600 | 172,600 |
| Apr 17, 2024 | 3.9300 | 4.0200 | 3.8600 | 3.8600 | 3.8600 | 129,200 |
| Apr 16, 2024 | 3.9900 | 4.0500 | 3.7300 | 3.9400 | 3.9400 | 327,500 |
| Apr 15, 2024 | 4.2100 | 4.2400 | 4.0100 | 4.0300 | 4.0300 | 261,600 |
| Apr 12, 2024 | 4.2300 | 4.4600 | 4.1600 | 4.2900 | 4.2900 | 360,100 |
| Apr 11, 2024 | 4.0700 | 4.2700 | 3.9700 | 4.2200 | 4.2200 | 333,500 |
| Apr 10, 2024 | 3.9500 | 4.0700 | 3.9500 | 4.0700 | 4.0700 | 95,700 |
| Apr 09, 2024 | 4.0400 | 4.0400 | 3.9300 | 4.0000 | 4.0000 | 117,200 |
| Apr 08, 2024 | 4.1000 | 4.1000 | 3.7800 | 4.0900 | 4.0900 | 406,700 |
| Apr 05, 2024 | 4.0900 | 4.2100 | 4.0000 | 4.1600 | 4.1600 | 277,300 |
| Apr 04, 2024 | 4.1200 | 4.1500 | 4.0000 | 4.1300 | 4.1300 | 275,300 |
| Apr 03, 2024 | 3.9200 | 4.2400 | 3.9200 | 4.1500 | 4.1500 | 282,800 |
| Apr 02, 2024 | 3.9600 | 3.9600 | 3.7600 | 3.9300 | 3.9300 | 227,700 |
| Apr 01, 2024 | 3.6600 | 3.9200 | 3.6400 | 3.9200 | 3.9200 | 249,200 |
| Mar 28, 2024 | 3.7900 | 3.8000 | 3.6100 | 3.6300 | 3.6300 | 510,100 |
| Mar 27, 2024 | 3.7100 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | 120,500 |
| Mar 26, 2024 | 3.8200 | 3.8200 | 3.6600 | 3.7600 | 3.7600 | 101,400 |
| Mar 25, 2024 | 3.8100 | 3.9500 | 3.7200 | 3.7200 | 3.7200 | 148,000 |
| Mar 22, 2024 | 3.8700 | 3.9400 | 3.7500 | 3.8400 | 3.8400 | 91,500 |
| Mar 21, 2024 | 3.8000 | 3.9200 | 3.7900 | 3.9000 | 3.9000 | 194,100 |
| Mar 20, 2024 | 3.6300 | 3.8700 | 3.6300 | 3.7200 | 3.7200 | 97,200 |
| Mar 19, 2024 | 3.6800 | 3.7300 | 3.5500 | 3.7200 | 3.7200 | 181,900 |
| Mar 18, 2024 | 3.7700 | 3.9000 | 3.6800 | 3.7000 | 3.7000 | 204,900 |
| Mar 15, 2024 | 3.7300 | 3.8800 | 3.6000 | 3.6800 | 3.6800 | 227,000 |
| Mar 14, 2024 | 3.7600 | 3.8000 | 3.5400 | 3.7300 | 3.7300 | 234,000 |
| Mar 13, 2024 | 3.8800 | 3.9300 | 3.6000 | 3.8600 | 3.8600 | 209,400 |
| Mar 12, 2024 | 3.9200 | 3.9800 | 3.8400 | 3.8400 | 3.8400 | 156,600 |
| Mar 11, 2024 | 3.9900 | 4.0200 | 3.9100 | 3.9600 | 3.9600 | 236,800 |
| Mar 08, 2024 | 4.2700 | 4.2700 | 3.9300 | 4.0200 | 4.0200 | 229,600 |
| Mar 07, 2024 | 3.9500 | 4.2600 | 3.9500 | 4.2600 | 4.2600 | 213,900 |
| Mar 06, 2024 | 3.7800 | 3.9800 | 3.7800 | 3.8900 | 3.8900 | 127,900 |
| Mar 05, 2024 | 3.9400 | 3.9900 | 3.7300 | 3.7500 | 3.7500 | 120,500 |
| Mar 04, 2024 | 4.1800 | 4.1800 | 3.7900 | 3.8300 | 3.8300 | 287,100 |
| Mar 01, 2024 | 3.8500 | 4.1100 | 3.8500 | 4.0200 | 4.0200 | 259,700 |
| Feb 29, 2024 | 4.0300 | 4.0700 | 3.8800 | 3.9000 | 3.9000 | 255,600 |
| Feb 28, 2024 | 4.1200 | 4.1600 | 3.9500 | 4.0300 | 4.0300 | 172,900 |
| Feb 27, 2024 | 4.0500 | 4.2800 | 4.0100 | 4.0900 | 4.0900 | 251,600 |
| Feb 26, 2024 | 3.9300 | 4.0700 | 3.8500 | 3.9700 | 3.9700 | 176,400 |
| Feb 23, 2024 | 4.0500 | 4.1650 | 3.9200 | 3.9200 | 3.9200 | 295,700 |
| Feb 22, 2024 | 4.3600 | 4.3600 | 4.0500 | 4.0500 | 4.0500 | 193,500 |
| Feb 21, 2024 | 4.0800 | 4.3500 | 3.9700 | 4.2400 | 4.2400 | 278,900 |
| Feb 20, 2024 | 4.3600 | 4.4200 | 4.0500 | 4.1100 | 4.1100 | 575,400 |
| Feb 16, 2024 | 4.6900 | 4.6900 | 4.4600 | 4.4700 | 4.4700 | 139,800 |
| Feb 15, 2024 | 4.7500 | 4.8000 | 4.5600 | 4.6000 | 4.6000 | 154,100 |
| Feb 14, 2024 | 4.6000 | 4.7600 | 4.5900 | 4.7500 | 4.7500 | 267,600 |
| Feb 13, 2024 | 5.0000 | 5.0000 | 4.6100 | 4.6200 | 4.6200 | 579,200 |
| Feb 12, 2024 | 5.2000 | 5.2200 | 4.9700 | 4.9700 | 4.9700 | 311,200 |
| Feb 09, 2024 | 4.9900 | 5.2600 | 4.9700 | 5.2500 | 5.2500 | 237,300 |
| Feb 08, 2024 | 5.2000 | 5.2000 | 4.8000 | 5.1800 | 5.1800 | 384,600 |
| Feb 07, 2024 | 5.1200 | 5.2500 | 5.0400 | 5.2300 | 5.2300 | 182,200 |
| Feb 06, 2024 | 5.1800 | 5.2100 | 5.0400 | 5.1400 | 5.1400 | 269,100 |
| Feb 05, 2024 | 5.2000 | 5.2500 | 5.0500 | 5.1800 | 5.1800 | 241,200 |
| Feb 02, 2024 | 5.2500 | 5.3800 | 5.1600 | 5.3200 | 5.3200 | 377,100 |
| Feb 01, 2024 | 4.9000 | 5.4000 | 4.9000 | 5.4000 | 5.4000 | 1,115,300 |
| Jan 31, 2024 | 4.8000 | 4.8950 | 4.7500 | 4.7700 | 4.7700 | 2,735,700 |
| Jan 30, 2024 | 4.7100 | 4.8500 | 4.6800 | 4.8300 | 4.8300 | 412,300 |
| Jan 29, 2024 | 4.7200 | 4.7300 | 4.6300 | 4.7100 | 4.7100 | 319,400 |
| Jan 26, 2024 | 4.6000 | 4.7200 | 4.5600 | 4.6600 | 4.6600 | 239,500 |
| Jan 25, 2024 | 4.6700 | 4.7500 | 4.5700 | 4.5900 | 4.5900 | 276,400 |
| Jan 24, 2024 | 4.6500 | 4.9600 | 4.6400 | 4.7500 | 4.7500 | 626,600 |
| Jan 23, 2024 | 4.5400 | 4.6600 | 4.5400 | 4.6400 | 4.6400 | 205,800 |
| Jan 22, 2024 | 4.5000 | 4.7500 | 4.4600 | 4.5100 | 4.5100 | 782,000 |
| Jan 19, 2024 | 4.6100 | 4.6100 | 4.3700 | 4.4500 | 4.4500 | 473,300 |
| Jan 18, 2024 | 4.5300 | 4.6700 | 4.5100 | 4.6200 | 4.6200 | 366,500 |
| Jan 17, 2024 | 4.5000 | 4.6100 | 4.3500 | 4.5300 | 4.5300 | 337,700 |
| Jan 16, 2024 | 4.5600 | 4.8100 | 4.3400 | 4.5500 | 4.5500 | 559,600 |
| Jan 15, 2024 | 4.4000 | 4.7200 | 4.3500 | 4.6400 | 4.6400 | 377,200 |
| Jan 12, 2024 | 4.2200 | 4.3900 | 4.1900 | 4.3500 | 4.3500 | 495,400 |
| Jan 11, 2024 | 4.1200 | 4.1500 | 3.9900 | 4.0000 | 4.0000 | 228,600 |
| Jan 10, 2024 | 4.0500 | 4.2800 | 4.0500 | 4.2000 | 4.2000 | 350,100 |
| Jan 09, 2024 | 3.8300 | 4.1300 | 3.7100 | 4.0400 | 4.0400 | 262,800 |
| Jan 08, 2024 | 3.7100 | 3.8700 | 3.7100 | 3.8400 | 3.8400 | 73,600 |
| Jan 05, 2024 | 3.7000 | 3.8000 | 3.6700 | 3.7700 | 3.7700 | 81,900 |
| Jan 04, 2024 | 3.6200 | 3.7300 | 3.6000 | 3.6900 | 3.6900 | 112,200 |
| Jan 03, 2024 | 3.6200 | 3.6600 | 3.5600 | 3.6300 | 3.6300 | 131,600 |
| Jan 02, 2024 | 3.6900 | 3.7300 | 3.6400 | 3.6600 | 3.6600 | 95,600 |
| Dec 29, 2023 | 3.5800 | 3.6900 | 3.5800 | 3.6900 | 3.6900 | 103,400 |
| Dec 28, 2023 | 3.6100 | 3.6300 | 3.5400 | 3.5500 | 3.5500 | 147,100 |
| Dec 27, 2023 | 3.7500 | 3.7700 | 3.6200 | 3.6300 | 3.6300 | 121,300 |
| Dec 22, 2023 | 3.7900 | 3.8500 | 3.7100 | 3.7100 | 3.7100 | 163,000 |
| Dec 21, 2023 | 3.6500 | 3.8000 | 3.6100 | 3.7900 | 3.7900 | 228,600 |
| Dec 20, 2023 | 3.6000 | 3.6500 | 3.5100 | 3.5500 | 3.5500 | 195,200 |
| Dec 19, 2023 | 3.6300 | 3.6900 | 3.4800 | 3.5800 | 3.5800 | 267,000 |
| Dec 18, 2023 | 3.7000 | 3.8800 | 3.6500 | 3.6900 | 3.6900 | 188,700 |
| Dec 15, 2023 | 3.9900 | 3.9900 | 3.5200 | 3.5500 | 3.5500 | 1,092,000 |
| Dec 14, 2023 | 3.7500 | 4.0700 | 3.7400 | 4.0700 | 4.0700 | 268,500 |
| Dec 13, 2023 | 3.8500 | 3.8500 | 3.6500 | 3.7900 | 3.7900 | 226,100 |
| Dec 12, 2023 | 3.8900 | 3.8900 | 3.7800 | 3.8800 | 3.8800 | 64,200 |
| Dec 11, 2023 | 3.9600 | 3.9600 | 3.8000 | 3.8900 | 3.8900 | 78,800 |
| Dec 08, 2023 | 3.8300 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | 142,500 |
| Dec 07, 2023 | 3.8100 | 3.8100 | 3.6600 | 3.7900 | 3.7900 | 129,100 |
| Dec 06, 2023 | 3.8800 | 3.9600 | 3.7900 | 3.8600 | 3.8600 | 440,000 |
| Dec 05, 2023 | 4.0900 | 4.0900 | 3.8800 | 3.9200 | 3.9200 | 86,200 |
| Dec 04, 2023 | 3.9000 | 4.1300 | 3.8800 | 4.1300 | 4.1300 | 133,200 |
| Dec 01, 2023 | 3.7200 | 3.9900 | 3.7200 | 3.8500 | 3.8500 | 140,200 |
| Nov 30, 2023 | 3.6400 | 3.9600 | 3.6300 | 3.8600 | 3.8600 | 116,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.