ISO.V - IsoEnergy Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 20190.51000.51000.49500.49500.495013,500
Jan 22, 20190.52000.52000.50000.50000.50008,000
Jan 21, 20190.53000.53000.52000.52000.52008,900
Jan 18, 20190.52000.57000.51000.55000.550040,700
Jan 17, 20190.48000.54000.48000.54000.540017,500
Jan 16, 20190.49000.49000.49000.49000.49002,000
Jan 15, 20190.51000.51000.49500.49500.495086,200
Jan 14, 20190.49000.51000.48000.50000.500018,300
Jan 11, 20190.48000.48500.48000.48000.480012,100
Jan 10, 20190.47000.48000.45500.48000.480024,200
Jan 09, 20190.50000.50000.47000.47000.470029,000
Jan 08, 20190.48000.50000.47000.50000.500063,300
Jan 07, 20190.46000.47000.45000.47000.470035,000
Jan 04, 20190.48000.48000.46000.46000.46007,000
Jan 03, 20190.46000.48000.44000.48000.480083,600
Jan 02, 20190.47500.48000.45500.45500.455023,000
Dec 31, 20180.45000.48000.44500.48000.480013,100
Dec 28, 20180.41000.43000.40500.43000.430025,500
Dec 27, 20180.44000.44000.41000.41500.415050,000
Dec 24, 20180.43000.43500.42000.43500.435013,500
Dec 21, 20180.42000.42000.41000.41500.415048,500
Dec 20, 20180.37500.42000.37500.42000.420017,300
Dec 19, 20180.39500.41500.38500.39000.390036,500
Dec 18, 20180.40500.40500.38000.38000.380096,100
Dec 17, 20180.42500.42500.40000.40000.400039,200
Dec 14, 20180.43000.43000.42000.43000.430073,500
Dec 13, 20180.40000.43500.40000.42000.420034,100
Dec 12, 20180.38000.41000.37500.40000.400026,000
Dec 11, 20180.39000.39000.38500.38500.38506,000
Dec 10, 20180.38000.38000.38000.38000.380018,000
Dec 07, 20180.38000.38000.35500.37500.375047,600
Dec 06, 20180.39000.41000.37000.37500.375069,200
Dec 05, 20180.42000.42000.39000.39000.390030,000
Dec 04, 20180.43500.43500.42500.43000.430052,500
Dec 03, 20180.42500.43000.42000.43000.4300115,500
Nov 30, 20180.42000.43500.42000.42000.420042,100
Nov 29, 20180.40000.41000.40000.41000.410027,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...