ISO.V - IsoEnergy Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.49000.50000.48000.49500.495037,500
Jun 14, 20190.48500.48500.48000.48000.48008,500
Jun 13, 20190.48000.48000.48000.48000.4800-
Jun 12, 20190.48500.49000.47000.48000.480024,900
Jun 11, 20190.49500.49500.46500.49500.495044,800
Jun 10, 20190.53000.53000.50000.50000.500030,600
Jun 07, 20190.51000.53000.44500.53000.5300137,600
Jun 06, 20190.50000.52000.50000.50000.500028,500
Jun 05, 20190.51000.52000.49000.51000.510049,500
Jun 04, 20190.51000.51000.49500.50000.500019,000
Jun 03, 20190.52000.53000.49000.51000.510029,500
May 31, 20190.49500.52000.49500.52000.5200218,000
May 30, 20190.40000.50000.40000.46000.4600657,500
May 29, 20190.37500.44000.36500.43000.4300185,000
May 28, 20190.39500.41000.39500.41000.4100267,000
May 27, 20190.39500.39500.36500.39000.390023,300
May 24, 20190.41000.41000.39500.39500.395090,500
May 23, 20190.41000.41500.39000.40000.4000438,100
May 22, 20190.42500.43000.40500.43000.430087,300
May 21, 20190.41500.42000.41000.42000.420092,000
May 17, 20190.43500.43500.41500.41500.415043,600
May 16, 20190.44000.44000.43500.44000.440082,500
May 15, 20190.45000.45000.44000.44000.4400145,000
May 14, 20190.41000.45000.41000.45000.450072,000
May 13, 20190.45000.45000.40500.41000.4100197,800
May 10, 20190.45000.45000.45000.45000.45004,500
May 09, 20190.45000.45000.44500.44500.445030,000
May 08, 20190.44000.44500.44000.44500.445015,500
May 07, 20190.46000.46000.43500.44000.4400179,600
May 06, 20190.45500.46000.45500.46000.46008,000
May 03, 20190.45000.47000.45000.45500.455068,100
May 02, 20190.48000.48000.45500.45500.455029,100
May 01, 20190.49000.49500.47500.48000.4800132,700
Apr 30, 20190.49500.49500.49000.49500.495025,000
Apr 29, 20190.49500.49500.49500.49500.495011,000
Apr 26, 20190.49000.50000.49000.49500.495031,500
Apr 25, 20190.51000.51000.47000.50000.5000157,500
Apr 24, 20190.55000.55000.51000.53000.5300163,500
Apr 23, 20190.56000.56000.54000.55000.5500138,800
Apr 22, 20190.55000.55000.55000.55000.550045,500
Apr 18, 20190.56000.57000.55000.57000.570032,600
Apr 17, 20190.56000.57000.55000.57000.570044,000
Apr 16, 20190.60000.61000.54000.56000.5600271,600
Apr 15, 20190.60000.60000.57000.58000.580035,000
Apr 12, 20190.63000.63000.60000.61000.610014,600
Apr 11, 20190.63000.63000.62000.62000.62004,800
Apr 10, 20190.66000.66000.63000.63000.630031,700
Apr 09, 20190.66000.66000.66000.66000.66007,600
Apr 08, 20190.66000.66000.65000.66000.660022,700
Apr 05, 20190.64000.65000.64000.65000.650041,400
Apr 04, 20190.65000.65000.65000.65000.650021,000
Apr 03, 20190.65000.65000.64000.64000.640061,500
Apr 02, 20190.60000.65000.60000.63000.6300125,300
Apr 01, 20190.64000.64000.60000.60000.600042,800
Mar 29, 20190.61000.65000.57000.64000.640055,700
Mar 28, 20190.57000.57000.54000.55000.550088,800
Mar 27, 20190.60000.60000.59000.59000.590020,500
Mar 26, 20190.61000.61000.59000.60000.600018,800
Mar 25, 20190.58000.60000.57000.60000.600062,700
Mar 22, 20190.59000.59000.57000.57000.570023,300
Mar 21, 20190.59000.60000.57000.59000.590026,500
Mar 20, 20190.57000.60000.55000.57000.5700117,000
Mar 19, 20190.55000.56000.55000.56000.560022,500
Mar 18, 20190.57000.57000.54000.55000.550016,000
Mar 15, 20190.56000.56000.54000.55000.550012,300
Mar 14, 20190.56000.56000.55000.55000.550022,000
Mar 13, 20190.54000.55000.54000.55000.550013,100
Mar 12, 20190.53000.53000.51000.53000.530082,700
Mar 11, 20190.57000.57000.53000.53000.530048,500
Mar 08, 20190.56000.56000.55000.56000.560041,000
Mar 07, 20190.52000.55000.52000.55000.550097,900
Mar 06, 20190.52000.52000.50000.50000.500016,900
Mar 05, 20190.50000.51000.50000.51000.510012,500
Mar 04, 20190.54000.54000.50000.50000.5000114,800
Mar 01, 20190.47000.55000.47000.53000.5300121,700
Feb 28, 20190.42000.45000.42000.45000.450043,300
Feb 27, 20190.44500.44500.39000.42000.4200186,800
Feb 26, 20190.45000.46000.45000.45000.450030,000
Feb 25, 20190.47000.47000.45000.45000.450071,500
Feb 22, 20190.48000.48500.47500.47500.475038,000
Feb 21, 20190.49000.49000.48500.48500.48506,600
Feb 20, 20190.50000.50000.49000.49000.490022,400
Feb 19, 20190.52000.52000.49000.49000.490038,500
Feb 15, 20190.53000.53000.51000.52000.520047,100
Feb 14, 20190.53000.53000.52000.52000.520054,500
Feb 13, 20190.54000.57000.50000.52000.520093,700
Feb 12, 20190.49500.51000.48000.48000.480034,000
Feb 11, 20190.48500.49000.48500.49000.49005,000
Feb 08, 20190.46500.50000.46500.48500.485080,400
Feb 07, 20190.45000.46500.45000.46500.465047,700
Feb 06, 20190.45500.46000.45500.45500.455013,000
Feb 05, 20190.45500.46500.45000.45500.4550115,700
Feb 04, 20190.46000.46500.45500.46000.460010,000
Feb 01, 20190.48000.48000.45000.45500.455068,200
Jan 31, 20190.49000.49000.48000.48000.48008,600
Jan 30, 20190.49500.49500.48500.48500.485013,500
Jan 29, 20190.49000.50000.48500.50000.500036,100
Jan 28, 20190.50000.50000.48000.50000.500046,000
Jan 25, 20190.46000.48000.45000.48000.480044,500
Jan 24, 20190.49500.49500.46000.46000.460018,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...