ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

IsoEnergy Ltd. Common Shares (NY:ISOU)

9.980 +0.300 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 9.490 10.39 9.290 9.980 104,547 +0.30(+3.10%)
Sep 24, 2025 10.01 10.39 9.680 9.680 78,583 -0.50(-4.91%)
Sep 23, 2025 10.20 10.49 9.800 10.18 101,368 +0.14(+1.39%)
Sep 22, 2025 9.680 10.14 9.400 10.04 136,903 +0.62(+6.58%)
Sep 19, 2025 9.520 9.710 9.300 9.420 81,138 -0.02(-0.21%)
Sep 18, 2025 9.100 9.490 8.900 9.440 90,452 +0.52(+5.83%)
Sep 17, 2025 8.880 9.150 8.548 8.920 53,536 +0.15(+1.71%)
Sep 16, 2025 9.080 9.250 8.720 8.770 55,315 -0.32(-3.52%)
Sep 15, 2025 8.320 9.190 8.250 9.090 52,908 +0.75(+8.99%)
Sep 12, 2025 8.430 8.480 8.300 8.340 15,484 -0.09(-1.07%)
Sep 11, 2025 8.780 8.780 8.420 8.430 70,680 -0.37(-4.20%)
Sep 10, 2025 8.980 9.190 8.710 8.800 52,931 +0.01(+0.11%)
Sep 09, 2025 8.610 8.889 8.500 8.790 85,954 +0.25(+2.93%)
Sep 08, 2025 8.240 8.590 8.227 8.540 55,228 +0.30(+3.64%)
Sep 05, 2025 8.200 8.368 8.050 8.240 47,902 +0.12(+1.42%)
Sep 04, 2025 8.400 8.400 8.082 8.125 58,691 -0.27(-3.22%)
Sep 03, 2025 8.010 8.720 8.000 8.395 99,580 +0.42(+5.33%)
Sep 02, 2025 8.040 8.040 7.788 7.970 41,708 -0.11(-1.36%)
Aug 29, 2025 7.830 8.230 7.830 8.080 107,846 +0.21(+2.67%)
Aug 28, 2025 7.890 8.020 7.770 7.870 38,455 +0.05(+0.64%)
Aug 27, 2025 7.920 8.010 7.810 7.820 55,307 -0.20(-2.49%)
Aug 26, 2025 7.730 8.310 7.678 8.020 80,502 +0.29(+3.82%)
Aug 25, 2025 7.640 7.890 7.640 7.725 37,783 +0.00(+0.00%)
Aug 22, 2025 7.030 7.870 7.030 7.725 105,342 +0.69(+9.89%)
Aug 21, 2025 7.000 7.090 6.980 7.030 21,187 -0.03(-0.42%)
Aug 20, 2025 7.320 7.590 6.900 7.060 103,229 -0.28(-3.81%)
Aug 19, 2025 7.880 7.880 7.100 7.340 80,622 -0.54(-6.85%)
Aug 18, 2025 7.860 8.000 7.750 7.880 63,574 +0.10(+1.29%)
Aug 15, 2025 7.660 7.910 7.500 7.780 96,358 +0.09(+1.17%)
Aug 14, 2025 7.510 7.750 7.370 7.690 89,232 +0.03(+0.39%)
Aug 13, 2025 7.500 7.695 7.250 7.660 100,796 +0.31(+4.22%)
Aug 12, 2025 7.150 7.520 7.150 7.350 123,911 +0.26(+3.67%)
Aug 11, 2025 7.220 7.320 7.020 7.090 37,993 -0.10(-1.39%)
Aug 08, 2025 7.440 7.500 6.970 7.190 83,886 -0.11(-1.51%)
Aug 07, 2025 6.950 7.440 6.800 7.300 57,524 +0.54(+7.99%)
Aug 06, 2025 6.590 6.910 6.530 6.760 53,161 +0.18(+2.74%)
Aug 05, 2025 6.510 6.810 6.380 6.580 30,905 +0.17(+2.65%)
Aug 04, 2025 6.135 7.200 6.135 6.410 21,017 +0.10(+1.58%)
Aug 01, 2025 6.240 6.390 5.940 6.310 91,912 -0.04(-0.63%)
Jul 31, 2025 6.500 7.020 6.350 6.350 63,956 -0.17(-2.61%)
Jul 30, 2025 6.750 6.900 6.500 6.520 60,030 -0.20(-2.98%)
Jul 29, 2025 7.219 7.219 6.710 6.720 60,831 -0.51(-7.05%)
Jul 28, 2025 7.530 7.530 7.164 7.230 31,647 -0.24(-3.21%)
Jul 25, 2025 7.700 7.700 7.238 7.470 35,732 -0.13(-1.71%)
Jul 24, 2025 7.300 7.670 7.250 7.600 26,844 +0.28(+3.90%)
Jul 23, 2025 7.300 7.360 7.110 7.315 19,579 +0.12(+1.74%)
Jul 22, 2025 7.390 7.390 7.170 7.190 22,118 -0.01(-0.14%)
Jul 21, 2025 7.320 7.350 7.080 7.200 36,541 +0.03(+0.42%)
Jul 18, 2025 7.120 7.280 7.080 7.170 29,753 +0.05(+0.70%)
Jul 17, 2025 7.100 7.550 6.980 7.120 63,795 +0.02(+0.28%)
Jul 16, 2025 6.890 7.100 6.770 7.100 22,076 +0.29(+4.26%)
Jul 15, 2025 6.870 7.000 6.770 6.810 12,191 -0.06(-0.87%)
Jul 14, 2025 6.730 7.000 6.700 6.870 39,779 +0.08(+1.18%)
Jul 11, 2025 6.630 6.901 6.630 6.790 19,125 +0.09(+1.34%)
Jul 10, 2025 6.778 7.050 6.622 6.700 45,429 +0.04(+0.60%)
Jul 09, 2025 6.870 6.990 6.660 6.660 34,794 -0.31(-4.45%)
Jul 08, 2025 7.130 7.130 6.810 6.970 156,432 -0.16(-2.24%)
Jul 07, 2025 6.610 7.130 6.610 7.130 73,472 +0.14(+2.00%)
Jul 03, 2025 7.000 7.030 6.930 6.990 20,709 +0.07(+1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.