Canada Markets closed

IsoEnergy Ltd. (ISO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
5.26-1.22 (-18.83%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20216.456.454.985.265.26614,630
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20213.714.233.664.004.0041,310,000
Sep. 02, 20213.353.543.313.543.5440,920,000
Sep. 01, 20212.943.382.883.253.2551,670,000
Aug. 31, 20212.742.922.742.912.919,290,000
Aug. 30, 20212.562.832.562.732.7311,750,000
Aug. 27, 20212.402.702.402.572.5713,950,000
Aug. 26, 20212.452.482.402.432.434,160,000
Aug. 25, 20212.412.462.292.462.467,980,000
Aug. 24, 20212.452.482.352.412.417,540,000
Aug. 23, 20212.182.452.172.382.3816,010,000
Aug. 20, 20212.162.182.052.172.176,010,000
Aug. 19, 20212.172.182.012.132.138,310,000
Aug. 18, 20212.042.262.042.152.1511,020,000
Aug. 17, 20212.112.221.992.032.039,370,000
Aug. 16, 20212.072.221.992.092.0915,100,000
Aug. 13, 20212.202.222.052.052.0510,360,000
Aug. 12, 20212.232.252.172.192.194,310,000
Aug. 11, 20212.292.382.252.252.258,180,000
Aug. 10, 20212.232.352.202.332.335,980,000
Aug. 09, 20212.362.442.212.232.236,880,000
Aug. 06, 20212.522.562.362.362.366,800,000
Aug. 05, 20212.402.562.362.542.546,980,000
Aug. 04, 20212.632.662.422.422.425,190,000
Aug. 03, 20212.702.762.542.612.61104,100
Jul. 30, 20212.662.822.662.742.7469,300
Jul. 29, 20212.772.782.622.782.7836,200
Jul. 28, 20212.632.722.542.672.6743,200
Jul. 27, 20212.632.652.572.642.6438,000
Jul. 26, 20212.532.662.452.632.6328,200
Jul. 23, 20212.652.652.482.512.5154,000
Jul. 22, 20212.432.602.322.602.6077,300
Jul. 21, 20212.232.572.122.402.40138,000
Jul. 20, 20212.002.171.962.092.09217,900
Jul. 19, 20212.092.091.951.961.96180,300
Jul. 16, 20212.152.302.142.142.1487,500
Jul. 15, 20212.322.332.102.142.14150,300
Jul. 14, 20212.422.462.212.322.32118,500
Jul. 13, 20212.542.562.352.402.40100,100
Jul. 12, 20212.622.672.512.552.55109,100
Jul. 09, 20212.672.752.652.672.6728,900
Jul. 08, 20212.802.802.642.662.6654,400
Jul. 07, 20212.752.842.722.822.8294,200
Jul. 06, 20212.982.992.752.752.7551,100
Jul. 05, 20212.902.992.902.942.9418,800
Jul. 02, 20212.892.952.752.952.9550,700
Jun. 30, 20212.612.902.602.902.90117,000
Jun. 29, 20212.822.822.632.632.6388,600
Jun. 28, 20212.802.852.772.822.8234,200
Jun. 25, 20212.852.872.752.792.7965,000
Jun. 24, 20212.832.912.822.892.8938,800
Jun. 23, 20212.832.892.802.812.8170,000
Jun. 22, 20212.862.912.822.892.89102,500
Jun. 21, 20212.752.882.752.862.8633,500
Jun. 18, 20212.902.902.742.742.7485,800
Jun. 17, 20212.953.022.732.912.91180,000
Jun. 16, 20213.003.022.952.962.9663,000
Jun. 15, 20213.053.072.963.023.0252,100
Jun. 14, 20213.053.072.843.073.07119,800
Jun. 11, 20213.003.073.003.063.0693,900
Jun. 10, 20213.043.062.972.982.9844,400
Jun. 09, 20213.043.093.013.013.01140,900
Jun. 08, 20213.003.062.973.063.0677,000
Jun. 07, 20212.983.162.972.992.99162,200
Jun. 04, 20212.882.982.872.982.9854,900
Jun. 03, 20212.902.902.842.882.8822,400
Jun. 02, 20212.932.932.842.902.90176,400
Jun. 01, 20212.902.922.852.902.90147,600
May 31, 20212.862.882.842.852.8532,000
May 28, 20212.902.912.832.832.83112,500
May 27, 20212.802.902.802.892.89138,200
May 26, 20212.752.812.752.812.8130,200
May 25, 20212.772.782.702.722.7275,100
May 21, 20212.752.762.662.692.6935,700
May 20, 20212.822.822.712.732.7370,000
May 19, 20212.852.852.782.822.8268,400
May 18, 20212.872.902.762.862.86108,900
May 17, 20212.732.912.712.862.8697,100
May 14, 20212.622.862.462.652.65232,000
May 13, 20212.732.802.442.512.51119,400
May 12, 20212.832.902.712.722.7294,200
May 11, 20212.853.102.832.832.83100,300
May 10, 20213.143.202.862.862.8679,400
May 07, 20213.033.233.003.073.07167,400
May 06, 20213.003.052.953.033.03198,600
May 05, 20212.853.002.853.003.00199,100
May 04, 20213.053.102.812.812.81126,900
May 03, 20212.853.082.803.053.05214,100
Apr. 30, 20212.732.822.682.822.82125,200
Apr. 29, 20212.652.772.622.742.7482,200
Apr. 28, 20212.552.622.502.622.6278,800
Apr. 27, 20212.532.532.442.452.4548,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...