ISO.V - IsoEnergy Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.47000.47500.47000.47000.470022,500
Sep 13, 20190.47000.47500.47000.47000.470022,500
Sep 12, 20190.47000.47000.46500.46500.465032,000
Sep 11, 20190.48500.48500.46500.47000.470038,000
Sep 10, 20190.51000.51000.48000.48000.480025,000
Sep 09, 20190.52000.53000.51000.51000.510013,100
Sep 06, 20190.53000.53000.51000.51000.510024,900
Sep 05, 20190.53000.55000.52000.53000.530026,500
Sep 04, 20190.48500.53000.48500.52000.520033,500
Sep 03, 20190.49500.50000.48500.48500.485033,500
Aug 30, 20190.47500.49000.47000.47000.470067,000
Aug 29, 20190.48000.48000.46000.47500.475030,000
Aug 28, 20190.53000.53000.46000.48000.4800109,000
Aug 27, 20190.53000.54000.53000.53000.530045,400
Aug 26, 20190.57000.57000.54000.54000.540029,600
Aug 23, 20190.57000.57000.56000.56000.560035,000
Aug 22, 20190.56000.56000.55000.55000.550027,000
Aug 21, 20190.56000.57000.56000.56000.560031,500
Aug 20, 20190.58000.59000.55000.56000.560035,800
Aug 19, 20190.57000.58000.57000.58000.58009,000
Aug 16, 20190.60000.60000.57000.57000.570023,300
Aug 15, 20190.65000.65000.58000.59000.590073,600
Aug 14, 20190.75000.75000.63000.63000.6300237,000
Aug 13, 20190.73000.79000.72000.77000.7700126,200
Aug 12, 20190.71000.75000.71000.73000.730094,100
Aug 09, 20190.71000.72000.71000.72000.720026,000
Aug 08, 20190.74000.78000.69000.69000.6900130,900
Aug 07, 20190.73000.79000.69000.76000.7600178,000
Aug 06, 20190.71000.77000.71000.75000.750086,600
Aug 02, 20190.63000.70000.63000.70000.7000411,000
Aug 01, 20190.57000.62000.57000.62000.620087,700
Jul 31, 20190.58000.59000.58000.58000.580067,000
Jul 30, 20190.54000.59000.53000.59000.590053,400
Jul 29, 20190.53000.53000.53000.53000.530030,000
Jul 26, 20190.55000.55000.54000.54000.540012,900
Jul 25, 20190.58000.58000.52000.52000.520052,500
Jul 24, 20190.58000.59000.58000.59000.590041,000
Jul 23, 20190.60000.62000.58000.58000.580016,900
Jul 22, 20190.62000.62000.62000.62000.620011,100
Jul 19, 20190.61000.62000.60000.60000.600026,800
Jul 18, 20190.57000.61000.57000.61000.6100136,900
Jul 17, 20190.57000.57000.54000.57000.5700384,800
Jul 16, 20190.57000.57000.55000.56000.560073,500
Jul 15, 20190.60000.60000.56000.56000.560059,700
Jul 12, 20190.60000.62000.58000.60000.6000122,700
Jul 11, 20190.61000.66000.56000.56000.5600199,800
Jul 10, 20190.61000.62000.60000.61000.610035,300
Jul 09, 20190.61000.62000.59000.59000.590021,000
Jul 08, 20190.56000.63000.55000.62000.620063,000
Jul 05, 20190.54000.55000.52000.55000.550048,700
Jul 04, 20190.52000.54000.50000.54000.540084,600
Jul 03, 20190.53000.53000.50000.52000.520022,600
Jul 02, 20190.51000.52000.51000.52000.520017,000
Jun 28, 20190.50000.50000.49000.49000.490041,000
Jun 27, 20190.46500.50000.42000.50000.5000907,500
Jun 26, 20190.47000.47000.47000.47000.47005,000
Jun 25, 20190.47500.47500.47500.47500.47505,100
Jun 24, 20190.46500.48000.46500.48000.480034,500
Jun 21, 20190.47000.47000.47000.47000.470011,000
Jun 20, 20190.48000.48000.47500.47500.475072,500
Jun 19, 20190.48000.48000.48000.48000.480024,300
Jun 18, 20190.48500.48500.48000.48000.480021,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...