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)

8.895 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 8.800 9.150 8.800 8.895 49,099 -0.26(-2.79%)
Dec 26, 2025 9.070 9.200 8.420 9.150 49,391 +0.06(+0.66%)
Dec 24, 2025 9.030 9.160 8.970 9.090 33,881 +0.08(+0.89%)
Dec 23, 2025 8.640 9.010 8.640 9.010 96,059 +0.38(+4.40%)
Dec 22, 2025 8.460 9.175 8.460 8.630 70,417 +0.21(+2.49%)
Dec 19, 2025 8.160 8.730 8.087 8.420 138,308 +0.48(+6.05%)
Dec 18, 2025 7.800 8.200 7.800 7.940 112,381 -0.07(-0.87%)
Dec 17, 2025 8.160 8.180 7.870 8.010 36,065 -0.09(-1.11%)
Dec 16, 2025 8.130 8.192 7.880 8.100 28,662 -0.09(-1.10%)
Dec 15, 2025 8.850 8.913 7.900 8.190 74,538 -0.67(-7.56%)
Dec 12, 2025 9.390 9.390 8.540 8.860 47,836 -0.37(-4.01%)
Dec 11, 2025 8.880 9.280 8.850 9.230 81,175 +0.38(+4.29%)
Dec 10, 2025 9.160 9.170 8.480 8.850 56,290 -0.32(-3.49%)
Dec 09, 2025 8.980 9.250 8.931 9.170 28,195 +0.09(+0.99%)
Dec 08, 2025 9.630 9.670 9.050 9.080 20,525 -0.50(-5.22%)
Dec 05, 2025 9.790 9.950 9.470 9.580 38,172 -0.10(-1.03%)
Dec 04, 2025 9.000 9.760 9.000 9.680 74,827 +0.67(+7.44%)
Dec 03, 2025 8.760 9.040 8.530 9.010 29,478 +0.41(+4.77%)
Dec 02, 2025 8.800 8.875 8.580 8.600 23,867 -0.20(-2.27%)
Dec 01, 2025 8.730 8.960 8.620 8.800 38,363 +0.07(+0.80%)
Nov 28, 2025 8.480 8.762 8.450 8.730 42,795 +0.23(+2.71%)
Nov 26, 2025 8.540 8.690 8.370 8.500 28,274 +0.21(+2.53%)
Nov 25, 2025 8.010 8.630 8.008 8.290 74,330 +0.26(+3.24%)
Nov 24, 2025 8.360 8.360 7.550 8.030 52,448 +0.48(+6.36%)
Nov 21, 2025 7.560 7.600 7.190 7.550 75,026 +0.08(+1.07%)
Nov 20, 2025 8.260 8.370 7.470 7.470 65,025 -0.60(-7.43%)
Nov 19, 2025 7.800 8.195 7.580 8.070 81,891 +0.26(+3.33%)
Nov 18, 2025 7.550 7.930 7.550 7.810 44,273 +0.11(+1.43%)
Nov 17, 2025 8.150 8.337 7.700 7.700 72,416 -0.38(-4.72%)
Nov 14, 2025 7.980 8.339 7.860 8.082 57,812 +0.00(+0.02%)
Nov 13, 2025 8.330 8.480 8.030 8.080 61,600 -0.44(-5.11%)
Nov 12, 2025 8.450 8.710 8.340 8.515 42,772 -0.08(-0.99%)
Nov 11, 2025 9.150 9.150 8.470 8.600 24,486 -0.28(-3.15%)
Nov 10, 2025 8.210 8.940 8.210 8.880 106,836 +0.83(+10.31%)
Nov 07, 2025 8.050 8.100 7.410 8.050 97,041 -0.05(-0.62%)
Nov 06, 2025 8.570 8.970 7.840 8.100 93,725 -0.50(-5.81%)
Nov 05, 2025 8.510 8.820 8.510 8.600 43,848 -0.08(-0.92%)
Nov 04, 2025 9.170 9.340 7.910 8.680 99,271 -0.86(-9.01%)
Nov 03, 2025 10.36 10.36 9.400 9.540 79,654 -0.71(-6.93%)
Oct 31, 2025 10.12 10.30 9.850 10.25 69,024 +0.17(+1.69%)
Oct 30, 2025 9.840 10.18 9.640 10.08 51,383 +0.18(+1.82%)
Oct 29, 2025 9.580 10.07 9.500 9.900 100,238 +0.40(+4.21%)
Oct 28, 2025 8.880 10.11 8.880 9.500 191,159 +0.84(+9.70%)
Oct 27, 2025 9.070 9.150 8.570 8.660 135,107 -0.39(-4.31%)
Oct 24, 2025 8.700 9.120 8.700 9.050 48,127 +0.40(+4.62%)
Oct 23, 2025 8.840 9.820 8.570 8.650 107,650 -0.09(-1.03%)
Oct 22, 2025 8.650 8.830 8.380 8.740 123,017 +0.08(+0.92%)
Oct 21, 2025 8.680 8.710 8.300 8.660 169,650 -0.07(-0.80%)
Oct 20, 2025 8.820 9.166 8.510 8.730 132,898 +0.01(+0.11%)
Oct 17, 2025 9.380 9.409 8.595 8.720 179,860 -0.91(-9.45%)
Oct 16, 2025 10.52 10.54 9.510 9.630 178,437 -0.81(-7.76%)
Oct 15, 2025 10.96 11.11 9.980 10.44 195,880 -0.38(-3.51%)
Oct 14, 2025 11.35 11.37 10.59 10.82 151,483 -0.56(-4.92%)
Oct 13, 2025 11.41 11.50 10.89 11.38 231,001 +0.81(+7.66%)
Oct 10, 2025 10.04 11.17 9.830 10.57 105,552 +0.16(+1.54%)
Oct 09, 2025 10.31 10.80 10.24 10.41 69,182 -0.14(-1.33%)
Oct 08, 2025 10.86 11.12 10.40 10.55 92,533 -0.30(-2.76%)
Oct 07, 2025 10.41 11.10 9.900 10.85 118,649 +0.64(+6.27%)
Oct 06, 2025 10.00 10.60 9.950 10.21 91,609 +0.21(+2.10%)
Oct 03, 2025 10.16 10.16 9.640 10.00 63,567 +0.14(+1.42%)
Oct 02, 2025 10.34 10.37 9.662 9.860 91,767 -0.46(-4.46%)
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 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.