MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ISOU — IsoEnergy Ltd.
NYSE AmericanIsoEnergy Ltd.
$9.47
+0.30(+3.27%)
- O
- 9.19
- H
- 9.49
- L
- 9.05
- V
- 111.69K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.47
Period Return+65.85%
Period High$13.58
Period Low$5.63
Avg Daily Volume98.9K
Total Trading Days365
ISOU — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.19 | $9.49 | $9.05 | $9.47 | +$0.30 | +3.27% | 111,692 | $9.37 | $9.05 $9.49 |
| Oct 2, 2026 | $9.24 | $9.38 | $9.08 | $9.17 | +$0.27 | +3.03% | 151,545 | $9.19 | $9.08 $9.38 |
| Oct 1, 2026 | $8.91 | $9.07 | $8.70 | $8.90 | +$0.00 | +0.00% | 122,371 | $8.87 | $8.70 $9.07 |
| Sep 30, 2026 | $9.41 | $9.63 | $8.90 | $8.90 | $-0.38 | -4.09% | 188,187 | $9.11 | $8.90 $9.63 |
| Sep 29, 2026 | $9.30 | $9.42 | $9.07 | $9.28 | $-0.01 | -0.11% | 102,797 | $9.27 | $9.07 $9.42 |
| Sep 28, 2026 | $9.18 | $9.42 | $9.03 | $9.29 | $-0.06 | -0.64% | 182,102 | $9.28 | $9.03 $9.42 |
| Sep 25, 2026 | $9.44 | $9.64 | $9.22 | $9.35 | $-0.09 | -0.95% | 72,398 | $9.40 | $9.22 $9.64 |
| Sep 24, 2026 | $9.75 | $9.75 | $9.29 | $9.44 | $-0.36 | -3.67% | 114,421 | $9.40 | $9.29 $9.75 |
| Sep 23, 2026 | $10.12 | $10.12 | $9.74 | $9.80 | $-0.39 | -3.83% | 124,017 | $9.83 | $9.74 $10.12 |
| Sep 22, 2026 | $10.35 | $10.35 | $9.94 | $10.19 | $-0.07 | -0.68% | 146,969 | $10.18 | $9.94 $10.35 |
| Sep 21, 2026 | $9.45 | $10.36 | $9.45 | $10.26 | +$0.99 | +10.68% | 239,349 | $10.03 | $9.45 $10.36 |
| Sep 18, 2026 | $10.50 | $10.63 | $9.27 | $9.27 | $-1.16 | -11.12% | 1,006,955 | $9.55 | $9.27 $10.63 |
| Sep 17, 2026 | $10.67 | $10.70 | $10.38 | $10.43 | +$0.12 | +1.16% | 152,778 | $10.48 | $10.38 $10.70 |
| Sep 16, 2026 | $10.51 | $10.51 | $10.13 | $10.31 | $-0.06 | -0.58% | 151,773 | $10.29 | $10.13 $10.51 |
| Sep 15, 2026 | $10.10 | $10.43 | $9.90 | $10.37 | +$0.23 | +2.27% | 170,211 | $10.15 | $9.90 $10.43 |
| Sep 14, 2026 | $10.51 | $10.51 | $9.98 | $10.14 | $-0.50 | -4.70% | 442,449 | $10.16 | $9.98 $10.51 |
| Sep 11, 2026 | $11.38 | $11.38 | $10.64 | $10.64 | $-0.43 | -3.88% | 87,594 | $10.86 | $10.64 $11.38 |
| Sep 10, 2026 | $11.69 | $11.69 | $11.07 | $11.07 | $-0.91 | -7.60% | 84,128 | $11.27 | $11.07 $11.69 |
| Sep 9, 2026 | $11.65 | $12.17 | $11.65 | $11.98 | +$0.46 | +3.99% | 152,560 | $11.94 | $11.65 $12.17 |
| Sep 8, 2026 | $11.04 | $11.87 | $10.97 | $11.52 | +$0.32 | +2.86% | 142,907 | $11.59 | $10.97 $11.87 |
| Sep 4, 2026 | $11.13 | $11.25 | $11.00 | $11.20 | +$0.03 | +0.27% | 47,290 | $11.20 | $11.00 $11.25 |
| Sep 3, 2026 | $11.27 | $11.27 | $10.97 | $11.17 | +$0.20 | +1.82% | 64,957 | $11.17 | $10.97 $11.27 |
| Sep 2, 2026 | $10.84 | $11.11 | $10.63 | $10.97 | +$0.27 | +2.52% | 50,100 | $10.85 | $10.63 $11.11 |
| Sep 1, 2026 | $11.01 | $11.01 | $10.52 | $10.70 | $-0.46 | -4.12% | 119,239 | $10.78 | $10.52 $11.01 |
| Aug 31, 2026 | $11.25 | $11.35 | $11.07 | $11.16 | $-0.07 | -0.62% | 65,854 | $11.18 | $11.07 $11.35 |
| Aug 28, 2026 | $12.16 | $12.35 | $11.14 | $11.23 | $-0.97 | -7.95% | 214,554 | $11.34 | $11.14 $12.35 |
| Aug 27, 2026 | $12.25 | $12.54 | $12.09 | $12.20 | $-0.03 | -0.25% | 101,011 | $12.33 | $12.09 $12.54 |
| Aug 26, 2026 | $12.10 | $12.44 | $11.99 | $12.23 | +$0.03 | +0.25% | 73,501 | $12.23 | $11.99 $12.44 |
| Aug 25, 2026 | $11.77 | $12.34 | $11.77 | $12.20 | +$0.44 | +3.74% | 191,405 | $12.14 | $11.77 $12.34 |
| Aug 24, 2026 | $11.94 | $12.00 | $11.44 | $11.76 | $-0.13 | -1.09% | 237,833 | $11.72 | $11.44 $12.00 |