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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.88$5.8812,225——
2020-12-30$6.16$6.168,525——
2020-12-29$6.11$6.1111,725——
2020-12-28$6.36$6.3624,150——
2020-12-24$5.54$5.5415,975——
2020-12-23$5.40$5.4020,325——
2020-12-22$5.68$5.6811,025——
2020-12-21$6.04$6.0413,725——
2020-12-18$6.00$6.0020,850——
2020-12-17$5.92$5.9218,075——
2020-12-16$6.16$6.1617,275——
2020-12-15$6.20$6.2024,525——
2020-12-14$6.44$6.4426,075——
2020-12-11$5.99$5.9913,400——
2020-12-10$5.69$5.6923,575——
2020-12-09$5.08$5.0811,475——
2020-12-08$5.28$5.2816,675——
2020-12-07$4.82$4.8251,700——
2020-12-04$4.80$4.8020,975——
2020-12-03$4.35$4.358,900——
2020-12-02$4.36$4.3639,125——
2020-12-01$4.30$4.308,575——
2020-11-30$4.08$4.084,250——
2020-11-27$4.08$4.081,675——
2020-11-25$4.20$4.203,200——
2020-11-24$4.24$4.248,875——
2020-11-23$4.16$4.167,550——
2020-11-20$4.42$4.422,075——
2020-11-19$4.47$4.476,575——
2020-11-18$4.40$4.4012,275——
2020-11-17$4.32$4.3213,575——
2020-11-16$4.38$4.385,175——
2020-11-13$4.45$4.457,450——
2020-11-12$4.32$4.324,775——
2020-11-11$4.60$4.604,250——
2020-11-10$4.16$4.164,450——
2020-11-09$3.98$3.985,550——
2020-11-06$4.36$4.369,050——
2020-11-05$4.20$4.2030,425——
2020-11-04$3.76$3.763,925——
2020-11-03$3.52$3.522,250——
2020-11-02$3.58$3.5850——
2020-10-30$3.41$3.416,350——
2020-10-29$3.65$3.6511,975——
2020-10-28$3.36$3.366,300——
2020-10-27$3.73$3.732,725——
2020-10-26$3.78$3.78875——
2020-10-23$4.04$4.047,375——
2020-10-22$4.08$4.084,325——
2020-10-21$3.87$3.877,975——
2020-10-20$4.16$4.1610,325——
2020-10-19$4.24$4.246,425——
2020-10-16$4.04$4.0415,750——
2020-10-15$3.79$3.7912,800——
2020-10-14$3.48$3.484,825——
2020-10-13$3.44$3.446,125——
2020-10-12$3.20$3.201,225——
2020-10-09$3.10$3.106,050——
2020-10-08$3.20$3.20600——
2020-10-07$3.20$3.201,025——
2020-10-06$3.08$3.087,200——
2020-10-05$3.08$3.088,075——
2020-10-02$3.00$3.0040,150——
2020-10-01$2.92$2.925,850——
2020-09-30$3.00$3.0010,325——
2020-09-29$3.27$3.275,350——
2020-09-28$3.43$3.4314,600——
2020-09-25$2.95$2.958,650——
2020-09-24$2.76$2.7626,325——
2020-09-23$2.92$2.9221,375——
2020-09-22$3.12$3.1234,850——
2020-09-21$3.24$3.2435,100——
2020-09-18$3.53$3.5310,625——
2020-09-17$3.56$3.564,425——
2020-09-16$3.56$3.565,100——
2020-09-15$3.62$3.629,000——
2020-09-14$3.66$3.665,575——
2020-09-11$3.52$3.525,350——
2020-09-10$3.51$3.511,600——
2020-09-09$3.56$3.564,350——
2020-09-08$3.56$3.5611,375——
2020-09-04$3.63$3.6319,125——
2020-09-03$3.65$3.6511,400——
2020-09-02$3.88$3.883,975——
2020-09-01$3.88$3.885,925——
2020-08-31$3.92$3.926,075——
2020-08-28$3.72$3.726,150——
2020-08-27$3.55$3.557,575——
2020-08-26$3.56$3.564,875——
2020-08-25$3.60$3.601,625——
2020-08-24$3.56$3.565,475——
2020-08-21$3.54$3.5411,025——
2020-08-20$3.55$3.558,175——
2020-08-19$3.64$3.643,775——
2020-08-18$3.79$3.795,375——
2020-08-17$4.02$4.0240,375——
2020-08-14$4.08$4.0816,850——
2020-08-13$3.67$3.677,650——
2020-08-12$3.60$3.604,925——
2020-08-11$3.42$3.423,675——
2020-08-10$3.46$3.4614,775——
2020-08-07$3.18$3.1815,250——
2020-08-06$3.20$3.203,400——
2020-08-05$3.37$3.3711,525——
2020-08-04$3.60$3.6013,275——
2020-08-03$3.32$3.3215,550——
2020-07-31$3.21$3.2134,625——
2020-07-30$2.64$2.645,275——
2020-07-29$2.64$2.6419,125——
2020-07-28$2.88$2.888,025——
2020-07-27$2.82$2.8218,500——
2020-07-24$2.67$2.6720,600——
2020-07-23$2.56$2.5617,275——
2020-07-22$2.48$2.4815,900——
2020-07-21$2.38$2.3818,225——
2020-07-20$2.36$2.3619,325——
2020-07-17$2.24$2.247,875——
2020-07-16$2.23$2.236,225——
2020-07-15$2.30$2.30350——
2020-07-14$2.28$2.288,425——
2020-07-13$2.20$2.208,750——
2020-07-10$2.28$2.28575——
2020-07-09$2.20$2.2012,850——
2020-07-08$2.46$2.461,000——
2020-07-07$2.36$2.366,500——
2020-07-06$2.27$2.2711,575——
2020-07-02$1.96$1.9611,325——
2020-07-01$2.00$2.002,500——
2020-06-30$1.76$1.7614,900——
2020-06-29$1.76$1.766,425——
2020-06-26$1.72$1.7216,475——
2020-06-25$1.76$1.762,100——
2020-06-24$1.78$1.7821,375——
2020-06-23$1.88$1.888,250——
2020-06-22$1.92$1.923,125——
2020-06-19$1.84$1.841,675——
2020-06-18$1.87$1.876,925——
2020-06-17$1.88$1.88375——
2020-06-16$1.82$1.822,700——
2020-06-15$1.83$1.832,600——
2020-06-12$1.77$1.7721,750——
2020-06-11$1.72$1.7212,525——
2020-06-10$1.96$1.9610,325——
2020-06-09$2.08$2.08775——
2020-06-08$2.06$2.061,400——
2020-06-05$2.08$2.084,500——
2020-06-04$2.04$2.044,925——
2020-06-03$2.03$2.033,875——
2020-06-02$2.08$2.087,200——
2020-06-01$2.11$2.117,975——
2020-05-29$2.21$2.212,700——
2020-05-28$2.08$2.082,475——
2020-05-27$2.03$2.0313,225——
2020-05-26$1.88$1.885,025——
2020-05-22$1.81$1.812,550——
2020-05-21$1.82$1.823,950——
2020-05-20$1.86$1.862,900——
2020-05-19$1.76$1.763,600——
2020-05-18$1.72$1.721,550——
2020-05-15$1.70$1.706,300——
2020-05-14$1.75$1.754,175——
2020-05-13$1.77$1.7712,300——
2020-05-12$1.81$1.811,275——
2020-05-11$1.79$1.7910,450——
2020-05-08$1.63$1.632,450——
2020-05-07$1.59$1.593,075——
2020-05-06$1.50$1.501,725——
2020-05-05$1.48$1.4812,600——
2020-05-04$1.50$1.508,350——
2020-05-01$1.56$1.5610,550——
2020-04-30$1.57$1.5718,075——
2020-04-29$1.68$1.689,175——
2020-04-28$1.69$1.698,075——
2020-04-27$1.69$1.69375——
2020-04-24$1.66$1.664,175——
2020-04-23$1.68$1.6816,675——
2020-04-22$1.66$1.6614,550——
2020-04-21$1.66$1.6611,225——
2020-04-20$1.56$1.5629,150——
2020-04-17$1.60$1.603,825——
2020-04-16$1.66$1.6614,000——
2020-04-15$1.46$1.4622,850——
2020-04-14$1.40$1.405,800——
2020-04-13$1.36$1.362,850——
2020-04-09$1.42$1.42725——
2020-04-08$1.28$1.2870,850——
2020-04-07$1.35$1.351,875——
2020-04-06$1.44$1.4419,225——
2020-04-03$1.28$1.285,975——
2020-04-02$1.40$1.403,550——
2020-04-01$1.28$1.28425——
2020-03-31$1.16$1.162,900——
2020-03-30$1.13$1.135,550——
2020-03-27$0.89$0.892,900——
2020-03-26$0.98$0.9815,275——
2020-03-25$0.98$0.9823,400——
2020-03-24$0.76$0.7610,875——
2020-03-23$0.68$0.681,225——
2020-03-20$0.69$0.691,425——
2020-03-19$0.74$0.7411,375——
2020-03-18$0.78$0.784,950——
2020-03-17$0.74$0.744,775——
2020-03-16$0.72$0.7220,025——
2020-03-13$0.87$0.872,575——
2020-03-12$0.79$0.7912,225——
2020-03-11$1.02$1.0210,150——
2020-03-10$1.06$1.062,725——
2020-03-09$1.01$1.015,725——
2020-03-06$1.27$1.2715,750——
2020-03-05$1.36$1.36250——
2020-03-04$1.32$1.32750——
2020-03-03$1.34$1.341,475——
2020-03-02$1.40$1.40675——
2020-02-28$1.40$1.406,750——
2020-02-27$1.41$1.415,775——
2020-02-26$1.51$1.5121,250——
2020-02-25$1.53$1.5335,875——
2020-02-24$1.40$1.400——
2020-02-21$1.40$1.40650——
2020-02-20$1.50$1.50250——
2020-02-19$1.49$1.498,150——
2020-02-18$1.64$1.642,550——
2020-02-14$1.28$1.280——
2020-02-13$1.28$1.283,350——
2020-02-12$1.30$1.306,875——
2020-02-11$1.32$1.327,925——
2020-02-10$1.24$1.241,875——
2020-02-07$1.13$1.130——
2020-02-06$1.13$1.132,500——
2020-02-05$1.14$1.146,150——
2020-02-04$1.10$1.108,750——
2020-02-03$1.10$1.10375——
2020-01-31$1.08$1.08100——
2020-01-30$1.16$1.162,400——
2020-01-29$1.25$1.251,250——
2020-01-28$1.26$1.266,275——
2020-01-27$1.17$1.1775——
2020-01-24$1.20$1.203,750——
2020-01-23$1.24$1.241,250——
2020-01-22$1.25$1.255,600——
2020-01-21$1.21$1.21875——
2020-01-17$1.30$1.300——
2020-01-16$1.30$1.300——
2020-01-15$1.30$1.302,125——
2020-01-14$1.28$1.281,075——
2020-01-13$1.32$1.322,500——
2020-01-10$1.33$1.3350——
2020-01-09$1.24$1.240——
2020-01-08$1.24$1.240——
2020-01-07$1.24$1.240——
2020-01-06$1.24$1.241,250——
2020-01-03$1.19$1.193,200——
2020-01-02$1.21$1.21125——