ISO.V - IsoEnergy Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20200.41500.41500.41000.41000.410043,800
Jan 17, 20200.41000.41000.41000.41000.41009,500
Jan 16, 20200.41500.41500.40500.40500.405044,400
Jan 15, 20200.41500.41500.41000.41500.415016,300
Jan 14, 20200.42500.42500.41500.41500.41508,500
Jan 13, 20200.42500.43000.42000.42000.420017,000
Jan 10, 20200.43500.43500.43000.43000.430012,000
Jan 09, 20200.43500.43500.43000.43000.430018,800
Jan 08, 20200.40000.45000.40000.43500.4350116,300
Jan 07, 20200.39000.39000.39000.39000.39009,000
Jan 06, 20200.39000.39500.39000.39000.390022,500
Jan 03, 20200.40000.40000.37000.38500.385044,900
Jan 02, 20200.40000.40000.39500.39500.39503,300
Dec 31, 20190.42000.42000.40000.40000.400043,900
Dec 30, 20190.42000.43000.39500.41500.415058,800
Dec 27, 20190.42500.43000.42500.43000.43008,000
Dec 24, 20190.42000.42000.42000.42000.42001,500
Dec 23, 20190.42000.42000.42000.42000.42001,000
Dec 20, 20190.42000.44500.42000.42000.420030,200
Dec 19, 20190.36500.44000.36500.40000.400071,100
Dec 18, 20190.36500.37000.36500.36500.365016,000
Dec 17, 20190.35000.36500.35000.36500.365078,300
Dec 16, 20190.36500.36500.35000.35000.350095,800
Dec 13, 20190.37500.37500.36000.36500.365036,500
Dec 12, 20190.38500.38500.36500.36500.365040,000
Dec 11, 20190.39000.39000.38000.38000.380049,800
Dec 10, 20190.39500.39500.39000.39000.390041,000
Dec 09, 20190.39500.40000.39500.39500.395017,000
Dec 06, 20190.41000.41000.39500.39500.395071,100
Dec 05, 20190.41000.41500.41000.41500.415012,000
Dec 04, 20190.41500.41500.41500.41500.41509,500
Dec 03, 20190.41500.42000.41500.42000.420028,000
Dec 02, 20190.43000.43000.42000.42000.420022,000
Nov 29, 20190.44000.44000.43500.43500.43507,000
Nov 28, 20190.44500.44500.44000.44000.440034,000
Nov 27, 20190.44500.44500.44500.44500.44505,500
Nov 26, 20190.44500.45000.44500.45000.4500179,800
Nov 25, 20190.45500.45500.45000.45000.450045,100
Nov 22, 20190.45500.45500.45000.45000.450046,200
Nov 21, 20190.45000.45000.45000.45000.450029,000
Nov 20, 20190.45000.45000.45000.45000.450042,000
Nov 19, 20190.44000.44000.43500.43500.435013,900
Nov 18, 20190.46000.46000.45000.45000.450031,600
Nov 15, 20190.45500.45500.45000.45000.450044,500
Nov 14, 20190.45000.45000.45000.45000.450024,500
Nov 13, 20190.43000.44000.43000.44000.440029,500
Nov 12, 20190.38500.43000.38500.42500.425035,000
Nov 11, 20190.38000.38000.37000.38000.380065,400
Nov 08, 20190.41000.41000.37500.38000.380062,200
Nov 07, 20190.44000.44000.41000.41000.410016,000
Nov 06, 20190.45000.45000.44000.44000.44005,000
Nov 05, 20190.46000.46000.45500.45500.455020,100
Nov 04, 20190.46000.48000.45500.46000.460017,100
Nov 01, 20190.41500.45000.41000.45000.450037,300
Oct 31, 20190.37000.41000.37000.41000.4100462,400
Oct 30, 20190.38500.38500.38000.38000.380012,000
Oct 29, 20190.39500.39500.39000.39000.390061,200
Oct 28, 20190.40000.40000.39500.39500.395011,500
Oct 25, 20190.40500.41500.40000.40000.400070,600
Oct 24, 20190.41000.41000.40000.41000.410038,500
Oct 23, 20190.42500.42500.41000.41000.410030,500
Oct 22, 20190.43000.43000.42500.42500.425011,800
Oct 21, 20190.43500.44000.43000.43000.430036,500
Oct 18, 20190.43000.44000.43000.43500.435034,000
Oct 17, 20190.43500.44000.43000.43000.430057,500
Oct 16, 20190.44000.44000.44000.44000.440016,500
Oct 15, 20190.44500.45000.44500.44500.445011,400
Oct 11, 20190.45000.45000.44000.44500.445011,200
Oct 10, 20190.44000.44500.44000.44500.445014,000
Oct 09, 20190.45000.47000.45000.45000.450016,900
Oct 08, 20190.44500.45000.44500.45000.45009,300
Oct 07, 20190.45000.45000.44000.44000.440011,500
Oct 04, 20190.44000.44000.44000.44000.440012,600
Oct 03, 20190.44000.44000.44000.44000.44002,500
Oct 02, 20190.42000.45000.42000.45000.450011,300
Oct 01, 20190.42000.42000.41000.41000.410026,000
Sep 30, 20190.44000.44000.42500.42500.425087,200
Sep 27, 20190.46500.47000.45000.45000.450074,700
Sep 26, 20190.47000.47000.47000.47000.470014,000
Sep 25, 20190.49000.49000.46500.47000.470026,800
Sep 24, 20190.51000.51000.49000.49000.490043,000
Sep 23, 20190.50000.52000.50000.50000.500035,000
Sep 20, 20190.50000.56000.47000.49500.495087,000
Sep 19, 20190.46500.51000.46500.51000.510030,000
Sep 18, 20190.46000.46000.45500.45500.45509,300
Sep 17, 20190.46500.47000.46000.46000.460021,000
Sep 16, 20190.47000.47500.47000.47000.470014,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...