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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.25$1.253,100——
2019-12-30$1.20$1.203,875——
2019-12-27$1.28$1.28250——
2019-12-26$1.17$1.17500——
2019-12-24$1.32$1.32500——
2019-12-23$1.15$1.150——
2019-12-20$1.15$1.150——
2019-12-19$1.15$1.150——
2019-12-18$1.15$1.15875——
2019-12-17$1.12$1.121,250——
2019-12-16$1.04$1.043,400——
2019-12-13$1.09$1.09775——
2019-12-12$1.15$1.150——
2019-12-11$1.15$1.15250——
2019-12-10$1.20$1.200——
2019-12-09$1.20$1.200——
2019-12-06$1.20$1.203,625——
2019-12-05$1.26$1.26250——
2019-12-04$1.27$1.270——
2019-12-03$1.27$1.273,500——
2019-12-02$1.38$1.380——
2019-11-29$1.38$1.380——
2019-11-27$1.38$1.3850——
2019-11-26$1.38$1.3825——
2019-11-25$1.36$1.360——
2019-11-22$1.36$1.361,400——
2019-11-21$1.40$1.40150——
2019-11-20$1.34$1.340——
2019-11-19$1.34$1.340——
2019-11-18$1.34$1.342,500——
2019-11-15$1.35$1.35550——
2019-11-14$1.31$1.31250——
2019-11-13$1.28$1.28650——
2019-11-12$1.28$1.281,375——
2019-11-11$1.13$1.134,325——
2019-11-08$1.14$1.148,875——
2019-11-07$1.36$1.360——
2019-11-06$1.36$1.36250——
2019-11-05$1.36$1.3675——
2019-11-04$1.23$1.230——
2019-11-01$1.23$1.232,500——
2019-10-31$1.15$1.151,650——
2019-10-30$1.20$1.20625——
2019-10-29$1.20$1.2012,000——
2019-10-28$1.22$1.221,750——
2019-10-25$1.28$1.283,675——
2019-10-24$1.28$1.28175——
2019-10-23$1.32$1.320——
2019-10-22$1.32$1.320——
2019-10-21$1.32$1.320——
2019-10-18$1.32$1.320——
2019-10-17$1.32$1.325,550——
2019-10-16$1.32$1.322,500——
2019-10-15$1.26$1.260——
2019-10-14$1.26$1.260——
2019-10-11$1.26$1.260——
2019-10-10$1.26$1.260——
2019-10-09$1.26$1.260——
2019-10-08$1.26$1.260——
2019-10-07$1.26$1.260——
2019-10-04$1.26$1.260——
2019-10-03$1.26$1.260——
2019-10-02$1.26$1.260——
2019-10-01$1.26$1.26225——
2019-09-30$1.41$1.410——
2019-09-27$1.41$1.4150——
2019-09-26$1.44$1.440——
2019-09-25$1.44$1.441,000——
2019-09-24$1.46$1.46500——
2019-09-23$1.56$1.562,625——
2019-09-20$1.46$1.4629,000——
2019-09-19$1.52$1.5211,625——
2019-09-18$1.44$1.440——
2019-09-17$1.44$1.441,000——
2019-09-16$1.40$1.4050——
2019-09-13$1.46$1.46550——
2019-09-12$1.48$1.480——
2019-09-11$1.48$1.48625——
2019-09-10$1.56$1.56100——
2019-09-09$1.47$1.470——
2019-09-06$1.47$1.470——
2019-09-05$1.47$1.470——
2019-09-04$1.47$1.471,625——
2019-09-03$1.60$1.60750——
2019-08-30$1.44$1.4413,250——
2019-08-29$1.38$1.385,100——
2019-08-28$1.44$1.447,675——
2019-08-27$1.60$1.6011,625——
2019-08-26$1.63$1.633,350——
2019-08-23$1.69$1.691,750——
2019-08-22$1.66$1.661,500——
2019-08-21$1.66$1.666,875——
2019-08-20$1.69$1.696,000——
2019-08-19$1.75$1.750——
2019-08-16$1.75$1.750——
2019-08-15$1.75$1.755,250——
2019-08-14$1.92$1.921,500——
2019-08-13$2.27$2.27950——
2019-08-12$2.29$2.2917,175——
2019-08-09$2.20$2.20375——
2019-08-08$2.06$2.061,550——
2019-08-07$2.30$2.306,575——
2019-08-06$2.10$2.100——
2019-08-05$2.10$2.100——
2019-08-02$2.10$2.104,425——
2019-08-01$1.79$1.79600——
2019-07-31$1.78$1.7815,375——
2019-07-30$1.75$1.7513,400——
2019-07-29$1.60$1.600——
2019-07-26$1.60$1.600——
2019-07-25$1.60$1.602,125——
2019-07-24$1.75$1.75325——
2019-07-23$1.91$1.910——
2019-07-22$1.91$1.91275——
2019-07-19$1.86$1.860——
2019-07-18$1.86$1.8627,400——
2019-07-17$1.77$1.7799,200——
2019-07-16$1.70$1.701,125——
2019-07-15$1.77$1.77175——
2019-07-12$1.86$1.865,200——
2019-07-11$1.70$1.7017,050——
2019-07-10$1.88$1.882,250——
2019-07-09$1.84$1.840——
2019-07-08$1.84$1.843,675——
2019-07-05$1.73$1.736,600——
2019-07-03$1.56$1.562,650——
2019-07-02$1.58$1.58150——
2019-07-01$1.68$1.682,425——
2019-06-28$1.42$1.421,275——
2019-06-27$1.44$1.446,625——
2019-06-26$1.44$1.44175——
2019-06-25$1.46$1.462,125——
2019-06-24$1.47$1.47975——
2019-06-21$1.44$1.44250——
2019-06-20$1.45$1.451,500——
2019-06-19$1.46$1.46350——
2019-06-18$1.46$1.460——
2019-06-17$1.46$1.460——
2019-06-14$1.46$1.462,750——
2019-06-13$1.38$1.384,250——
2019-06-12$1.46$1.46675——
2019-06-11$1.45$1.451,000——
2019-06-10$1.55$1.55125——
2019-06-07$1.60$1.6014,475——
2019-06-06$1.52$1.520——
2019-06-05$1.52$1.52375——
2019-06-04$1.52$1.522,800——
2019-06-03$1.48$1.48500——
2019-05-31$1.52$1.52625——
2019-05-30$1.09$1.090——
2019-05-29$1.09$1.09500——
2019-05-28$1.18$1.18125——
2019-05-24$1.16$1.16500——
2019-05-23$1.20$1.20400——
2019-05-22$1.23$1.232,925——
2019-05-21$1.22$1.226,450——
2019-05-20$1.34$1.342,500——
2019-05-17$1.26$1.265,050——
2019-05-16$1.32$1.3214,450——
2019-05-15$1.28$1.280——
2019-05-14$1.28$1.2820,100——
2019-05-13$1.23$1.2332,900——
2019-05-10$1.31$1.310——
2019-05-09$1.31$1.312,925——
2019-05-08$1.30$1.300——
2019-05-07$1.30$1.302,600——
2019-05-06$1.42$1.425,000——
2019-05-03$1.42$1.421,175——
2019-05-02$1.38$1.383,275——
2019-05-01$1.48$1.482,500——
2019-04-30$1.46$1.46800——
2019-04-29$1.52$1.52500——
2019-04-26$1.48$1.485,025——
2019-04-25$1.66$1.660——
2019-04-24$1.66$1.660——
2019-04-23$1.66$1.6614,700——
2019-04-22$1.64$1.641,125——
2019-04-18$1.70$1.705,375——
2019-04-17$1.69$1.69250——
2019-04-16$1.64$1.644,625——
2019-04-15$1.69$1.69500——
2019-04-12$1.79$1.791,375——
2019-04-11$1.86$1.861,125——
2019-04-10$1.88$1.88250——
2019-04-09$1.98$1.980——
2019-04-08$1.98$1.982,475——
2019-04-05$1.95$1.951,575——
2019-04-04$1.95$1.95750——
2019-04-03$1.86$1.860——
2019-04-02$1.86$1.861,800——
2019-04-01$1.81$1.81650——
2019-03-29$1.92$1.92775——
2019-03-28$1.65$1.65375——
2019-03-27$1.80$1.800——
2019-03-26$1.80$1.803,250——
2019-03-25$1.74$1.743,425——
2019-03-22$1.72$1.721,250——
2019-03-21$1.75$1.752,375——
2019-03-20$1.72$1.729,625——
2019-03-19$1.71$1.71550——
2019-03-18$1.69$1.690——
2019-03-15$1.69$1.691,500——
2019-03-14$1.57$1.570——
2019-03-13$1.57$1.570——
2019-03-12$1.57$1.570——
2019-03-11$1.57$1.57525——
2019-03-08$1.63$1.630——
2019-03-07$1.63$1.631,250——
2019-03-06$1.57$1.57650——
2019-03-05$1.50$1.5050——
2019-03-04$1.52$1.52225——
2019-03-01$1.48$1.486,975——
2019-02-28$1.31$1.31250——
2019-02-27$1.26$1.2611,750——
2019-02-26$1.34$1.34625——
2019-02-25$1.39$1.3915,650——
2019-02-22$1.46$1.460——
2019-02-21$1.46$1.460——
2019-02-20$1.46$1.46550——
2019-02-19$1.50$1.50625——
2019-02-15$1.58$1.58625——
2019-02-14$1.60$1.600——
2019-02-13$1.60$1.601,225——
2019-02-12$1.47$1.471,875——
2019-02-11$1.37$1.370——
2019-02-08$1.37$1.370——
2019-02-07$1.37$1.370——
2019-02-06$1.37$1.37750——
2019-02-05$1.43$1.433,750——
2019-02-04$1.37$1.375,825——
2019-02-01$1.42$1.42125——
2019-01-31$1.46$1.461,250——
2019-01-30$1.48$1.481,250——
2019-01-29$1.45$1.45375——
2019-01-28$1.52$1.521,000——
2019-01-25$1.41$1.41850——
2019-01-24$1.61$1.610——
2019-01-23$1.61$1.610——
2019-01-22$1.61$1.610——
2019-01-18$1.61$1.612,000——
2019-01-17$1.50$1.500——
2019-01-16$1.50$1.50500——
2019-01-15$1.46$1.468,250——
2019-01-14$1.48$1.480——
2019-01-11$1.48$1.48625——
2019-01-10$1.48$1.480——
2019-01-09$1.48$1.480——
2019-01-08$1.48$1.480——
2019-01-07$1.48$1.480——
2019-01-04$1.48$1.481,000——
2019-01-03$1.40$1.4017,250——
2019-01-02$1.40$1.400——