NYSE:ISOU | Historical Stock Price | IsoEnergy Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.72$1.42$2.81$5.57$11.01$21.802017-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$1.84$1.841,000——
2017-12-28$1.88$1.880——
2017-12-27$1.88$1.882,975——
2017-12-26$1.00$1.002,875——
2017-12-22$1.81$1.814,075——
2017-12-21$1.89$1.893,700——
2017-12-20$1.96$1.969,550——
2017-12-19$1.88$1.884,100——
2017-12-18$1.66$1.660——
2017-12-15$1.66$1.660——
2017-12-14$1.66$1.66575——
2017-12-13$1.14$1.140——
2017-12-12$1.14$1.140——
2017-12-11$1.14$1.141,475——
2017-12-08$1.09$1.090——
2017-12-07$1.09$1.090——
2017-12-06$1.09$1.090——
2017-12-05$1.09$1.092,000——
2017-12-04$0.95$0.950——
2017-12-01$0.95$0.950——
2017-11-30$0.95$0.950——
2017-11-29$0.95$0.950——
2017-11-28$0.95$0.950——
2017-11-27$0.95$0.950——
2017-11-24$0.95$0.950——
2017-11-22$0.95$0.950——
2017-11-21$0.95$0.951,575——
2017-11-20$0.92$0.922,500——
2017-11-17$0.95$0.950——
2017-11-16$0.95$0.952,500——
2017-11-15$2.22$2.220——
2017-11-14$2.22$2.220——
2017-11-13$2.22$2.220——
2017-11-10$2.22$2.220——
2017-11-09$2.22$2.220——
2017-11-08$2.22$2.220——
2017-11-07$2.22$2.220——
2017-11-06$2.22$2.220——
2017-11-03$2.22$2.220——
2017-11-02$2.22$2.220——
2017-11-01$2.22$2.220——
2017-10-31$2.22$2.220——
2017-10-30$2.22$2.220——
2017-10-27$2.22$2.220——
2017-10-26$2.22$2.220——
2017-10-25$2.22$2.220——
2017-10-24$2.22$2.220——
2017-10-23$2.22$2.220——
2017-10-20$2.22$2.220——
2017-10-19$2.22$2.220——
2017-10-18$2.22$2.220——
2017-10-17$2.22$2.220——
2017-10-16$2.22$2.220——
2017-10-13$2.22$2.220——
2017-10-12$2.22$2.220——
2017-10-11$2.22$2.220——
2017-10-10$2.22$2.220——
2017-10-09$2.22$2.220——
2017-10-06$2.22$2.220——
2017-10-05$2.22$2.220——
2017-10-04$2.22$2.220——
2017-10-03$2.22$2.220——
2017-10-02$2.22$2.220——
2017-09-29$2.22$2.220——
2017-09-28$2.22$2.220——
2017-09-27$2.22$2.220——
2017-09-26$2.22$2.220——
2017-09-25$2.22$2.220——
2017-09-22$2.22$2.220——
2017-09-21$2.22$2.220——
2017-09-20$2.22$2.220——
2017-09-19$2.22$2.220——
2017-09-18$2.22$2.220——
2017-09-15$2.22$2.220——
2017-09-14$2.22$2.220——
2017-09-13$2.22$2.220——
2017-09-12$2.22$2.220——
2017-09-11$2.22$2.220——
2017-09-08$2.22$2.220——
2017-09-07$2.22$2.220——
2017-09-06$2.22$2.220——
2017-09-05$2.22$2.220——
2017-09-01$2.22$2.220——
2017-08-31$2.22$2.220——
2017-08-30$2.22$2.220——
2017-08-29$2.22$2.220——
2017-08-28$2.22$2.220——
2017-08-25$2.22$2.220——
2017-08-24$2.22$2.220——
2017-08-23$2.22$2.220——
2017-08-22$2.22$2.220——
2017-08-21$2.22$2.220——
2017-08-18$2.22$2.220——
2017-08-17$2.22$2.220——
2017-08-16$2.22$2.220——
2017-08-15$2.22$2.220——
2017-08-14$2.22$2.220——
2017-08-11$2.22$2.220——
2017-08-10$2.22$2.220——
2017-08-09$2.22$2.220——
2017-08-08$2.22$2.220——
2017-08-07$2.22$2.220——
2017-08-04$2.22$2.220——
2017-08-03$2.22$2.220——
2017-08-02$2.22$2.220——
2017-08-01$2.22$2.220——
2017-07-31$2.22$2.220——
2017-07-28$2.22$2.220——
2017-07-27$2.22$2.220——
2017-07-26$2.22$2.220——
2017-07-25$2.22$2.220——
2017-07-24$2.22$2.220——
2017-07-21$2.22$2.220——
2017-07-20$2.22$2.220——
2017-07-19$2.22$2.220——
2017-07-18$2.22$2.220——
2017-07-17$2.22$2.220——
2017-07-14$2.22$2.220——
2017-07-13$2.22$2.220——
2017-07-12$2.22$2.220——
2017-07-11$2.22$2.220——
2017-07-10$2.22$2.220——
2017-07-07$2.22$2.220——
2017-07-06$2.22$2.220——
2017-07-05$2.22$2.220——
2017-07-03$2.22$2.220——
2017-06-30$2.22$2.220——
2017-06-29$2.22$2.220——
2017-06-28$2.22$2.220——
2017-06-27$2.22$2.220——
2017-06-26$2.22$2.220——
2017-06-23$2.22$2.220——
2017-06-22$2.22$2.22375——
2017-06-21$2.81$2.810——
2017-06-20$2.81$2.810——
2017-06-19$2.81$2.810——
2017-06-16$2.81$2.810——
2017-06-15$2.81$2.810——
2017-06-14$2.81$2.810——
2017-06-13$2.81$2.810——
2017-06-12$2.81$2.810——
2017-06-09$2.81$2.810——
2017-06-08$2.81$2.810——
2017-06-07$2.81$2.810——
2017-06-06$2.81$2.810——
2017-06-05$2.81$2.810——
2017-06-02$2.81$2.810——
2017-06-01$2.81$2.810——
2017-05-31$2.81$2.810——
2017-05-30$2.81$2.810——
2017-05-26$2.81$2.810——
2017-05-25$2.81$2.810——
2017-05-24$2.81$2.810——
2017-05-23$2.81$2.810——
2017-05-22$2.81$2.810——
2017-05-19$2.81$2.810——
2017-05-18$2.81$2.810——
2017-05-17$2.81$2.810——
2017-05-16$2.81$2.810——
2017-05-15$2.81$2.810——
2017-05-12$2.81$2.810——
2017-05-11$2.81$2.810——
2017-05-10$2.81$2.810——
2017-05-09$2.81$2.810——
2017-05-08$2.81$2.810——
2017-05-05$2.81$2.810——
2017-05-04$2.81$2.810——
2017-05-03$2.81$2.810——
2017-05-02$2.81$2.810——
2017-05-01$2.81$2.810——
2017-04-28$2.81$2.810——
2017-04-27$2.81$2.810——
2017-04-26$2.81$2.81500——