OTC Markets OTCQX - Delayed Quote USD

IsoEnergy Ltd. (ISENF)

6.82
0.00
(0.00%)
As of May 13 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20251.781.861.766.826.828,459
May 12, 20256.656.746.556.606.607,038
May 9, 20256.556.706.456.616.6144,146
May 8, 20257.007.006.436.636.6328,303
May 7, 20256.646.776.396.526.5222,799
May 6, 20256.106.526.016.456.4555,327
May 5, 20256.446.525.725.725.7269,725
May 2, 20256.236.536.196.496.4912,324
May 1, 20256.706.706.186.186.1824,118
Apr 30, 20256.216.215.786.096.0910,691
Apr 29, 20256.356.536.126.176.1716,797
Apr 28, 20256.106.356.076.356.3531,152
Apr 25, 20256.116.115.976.006.0023,496
Apr 24, 20255.736.255.736.146.1478,185
Apr 23, 20255.775.845.635.715.7123,264
Apr 22, 20255.135.275.135.275.2715,023
Apr 21, 20255.875.894.914.934.9321,942
Apr 17, 20255.765.895.765.895.896,341
Apr 16, 20255.495.885.495.755.7511,240
Apr 15, 20255.635.635.465.465.461,739
Apr 14, 20255.805.805.485.635.6319,849
Apr 11, 20255.105.785.105.765.7615,237
Apr 10, 20255.475.505.365.385.384,617
Apr 9, 20255.075.594.915.595.5924,562
Apr 8, 20255.505.504.975.005.0049,672
Apr 7, 20254.525.424.525.195.1915,243
Apr 4, 20255.705.765.175.335.3335,423
Apr 3, 20256.166.165.926.006.0012,548
Apr 2, 20256.656.656.196.206.207,540
Apr 1, 20256.246.616.166.616.6117,126
Mar 31, 20255.866.795.786.766.7660,835
Mar 28, 20256.116.116.016.046.0414,675
Mar 27, 20256.256.336.076.076.0710,129
Mar 26, 20256.686.686.356.356.3534,380
Mar 25, 20257.057.316.546.816.8155,454
Mar 24, 2025 1:4 Stock Splits
Mar 24, 20256.727.116.727.037.0342,948
Mar 21, 20257.647.646.927.367.3612,692
Mar 20, 20256.607.136.607.137.1320,528
Mar 19, 20256.246.666.126.666.6617,849
Mar 18, 20256.046.405.886.286.2814,068
Mar 17, 20255.766.045.646.046.0411,441
Mar 14, 20255.605.785.445.685.689,146
Mar 13, 20255.685.685.525.605.6019,163
Mar 12, 20255.725.885.525.605.606,398
Mar 11, 20255.485.845.245.725.728,798
Mar 10, 20256.006.005.365.505.5030,122
Mar 7, 20256.076.075.725.805.8010,443
Mar 6, 20256.126.125.726.126.1214,568
Mar 5, 20256.006.125.916.086.0832,430
Mar 4, 20255.726.165.525.805.8024,641
Mar 3, 20256.406.405.645.745.7447,609
Feb 28, 20256.246.446.126.286.2823,968
Feb 27, 20256.606.646.286.346.3426,580
Feb 26, 20256.286.726.286.606.6020,113
Feb 25, 20256.606.805.966.266.2642,445
Feb 24, 20256.566.646.446.606.6014,964
Feb 21, 20256.806.846.446.566.5617,601
Feb 20, 20257.007.006.766.846.8415,387
Feb 19, 20257.027.026.806.866.8630,241
Feb 18, 20256.887.046.847.007.0031,835
Feb 14, 20257.167.206.947.007.0035,427
Feb 13, 20257.367.557.177.287.2831,323
Feb 12, 20257.367.727.307.527.5216,324
Feb 11, 20257.507.527.367.387.388,514
Feb 10, 20257.647.807.487.507.508,264
Feb 7, 20257.797.957.687.687.687,957
Feb 6, 20258.088.087.807.827.8210,954
Feb 5, 20257.768.087.728.088.089,538
Feb 4, 20257.477.887.407.887.8812,868
Feb 3, 20257.607.727.287.367.3635,536
Jan 31, 20258.008.087.647.807.8019,389
Jan 30, 20258.088.408.088.128.1210,700
Jan 29, 20258.048.067.947.967.969,663
Jan 28, 20257.968.407.767.967.966,376
Jan 27, 20258.328.767.787.967.9631,683
Jan 24, 20259.249.248.368.848.8424,102
Jan 23, 20258.849.168.559.139.1322,756
Jan 22, 20258.048.968.048.928.928,367
Jan 21, 20258.208.807.248.408.4021,869
Jan 17, 20257.648.367.648.368.366,851
Jan 16, 20257.887.887.567.637.6313,726
Jan 15, 20258.408.407.807.887.8820,581
Jan 14, 20257.728.207.698.008.0016,889
Jan 13, 20257.687.787.527.527.526,598
Jan 10, 20257.987.987.647.707.7012,963
Jan 8, 20258.008.047.767.967.9616,882
Jan 7, 20258.928.928.208.208.2013,179
Jan 6, 20258.499.008.488.608.6018,965
Jan 3, 20258.388.488.208.328.3212,052
Jan 2, 20257.488.407.468.148.1414,806
Dec 31, 20247.157.307.107.227.2213,534
Dec 30, 20247.107.327.047.167.1618,433
Dec 27, 20247.167.287.047.127.1225,456
Dec 26, 20247.247.567.167.207.207,635
Dec 24, 20247.087.247.007.207.2026,322
Dec 23, 20247.347.567.127.127.1230,066
Dec 20, 20247.197.487.127.367.3626,630
Dec 19, 20247.507.547.147.327.3218,753
Dec 18, 20247.677.847.327.407.4019,758
Dec 17, 20248.008.007.727.727.7214,796
Dec 16, 20248.008.507.967.997.9925,058
Dec 13, 20248.558.688.248.308.3018,198
Dec 12, 20248.608.848.488.728.728,842
Dec 11, 20248.768.768.558.688.689,409
Dec 10, 20248.868.888.768.888.8814,198
Dec 9, 20249.209.328.768.808.8013,622
Dec 6, 20249.449.549.249.289.2819,990
Dec 5, 20249.609.709.489.649.6413,882
Dec 4, 20249.449.749.449.649.6410,325
Dec 3, 202410.0010.009.209.529.5221,001
Dec 2, 20249.8610.009.689.969.9611,328
Nov 29, 20249.8810.169.729.769.765,351
Nov 27, 20249.889.929.689.739.7319,083
Nov 26, 20249.529.929.529.609.6017,252
Nov 25, 202410.2010.289.929.969.9618,072
Nov 22, 202410.0110.609.9610.1410.149,240
Nov 21, 20249.739.849.639.849.844,320
Nov 20, 20249.9010.019.649.649.646,038
Nov 19, 20249.5210.089.5210.0010.0014,583
Nov 18, 20249.219.809.219.529.5224,167
Nov 15, 20248.809.888.649.009.0021,184
Nov 14, 20248.318.728.208.728.724,597
Nov 13, 20248.648.648.208.228.226,480
Nov 12, 20248.608.808.408.598.5910,024
Nov 11, 20248.888.888.568.738.7316,594
Nov 8, 20249.129.128.768.978.9712,285
Nov 7, 20249.019.448.969.209.205,547
Nov 6, 20249.289.288.568.878.8737,382
Nov 5, 20248.969.288.808.928.9217,035
Nov 4, 20249.129.128.648.888.8816,599
Nov 1, 20249.549.639.099.099.0913,582
Oct 31, 20249.609.649.219.439.4317,844
Oct 30, 20249.849.949.719.719.714,643
Oct 29, 202410.2010.289.929.929.928,067
Oct 28, 202410.6810.6810.2410.3610.3610,888
Oct 25, 202410.5110.7210.5110.5210.528,059
Oct 24, 202410.2810.7210.2010.5210.529,615
Oct 23, 202410.7111.2810.2010.2610.2618,912
Oct 22, 202411.1611.1610.6810.6810.6844,428
Oct 21, 202411.5211.5211.0011.1611.1634,462
Oct 18, 202411.0111.5211.0111.3911.3927,705
Oct 17, 202411.1611.5011.0111.0611.0623,660
Oct 16, 202410.4011.2010.4010.9310.9336,686
Oct 15, 202410.2410.249.9210.1710.1710,099
Oct 14, 202410.3210.3610.2410.2710.2713,366
Oct 11, 20249.6410.249.4410.2410.248,108
Oct 10, 20249.389.629.389.569.566,360
Oct 9, 20249.529.529.369.399.395,658
Oct 8, 20249.449.689.449.649.644,767
Oct 7, 20249.849.859.449.529.5214,480
Oct 4, 20249.489.769.449.769.7625,759
Oct 3, 20249.729.869.389.439.4324,943
Oct 2, 202410.0810.089.289.809.8034,420
Oct 1, 202410.2010.249.929.929.929,977
Sep 30, 202410.1410.369.4810.3210.3251,159
Sep 27, 20249.8210.369.8210.1610.167,754
Sep 26, 202410.4010.7610.2010.3610.366,842
Sep 25, 202410.0210.369.9210.3410.3417,597
Sep 24, 202410.1310.729.8810.1610.1610,038
Sep 23, 20249.3210.329.3210.2810.2829,836
Sep 20, 20249.089.368.789.009.0012,515
Sep 19, 20248.618.878.508.618.616,379
Sep 18, 20248.408.888.328.488.489,218
Sep 17, 20248.968.968.448.528.528,952
Sep 16, 20248.748.888.598.838.835,523
Sep 13, 20248.628.728.448.698.696,338
Sep 12, 20248.809.068.528.808.808,509
Sep 11, 20247.808.747.568.728.7222,420
Sep 10, 20247.287.766.997.767.7623,237
Sep 9, 20247.397.457.197.207.2048,799
Sep 6, 20247.847.847.287.287.2844,404
Sep 5, 20248.078.077.847.847.8414,727
Sep 4, 20247.888.287.888.008.0019,899
Sep 3, 20248.828.927.948.148.1444,482
Aug 30, 20249.249.328.849.129.1217,102
Aug 29, 20249.209.369.169.229.229,356
Aug 28, 20249.609.609.169.169.1613,022
Aug 27, 20249.389.609.389.529.523,611
Aug 26, 20249.449.809.449.649.648,451
Aug 23, 20249.119.769.119.369.369,725
Aug 22, 20248.848.848.568.608.602,242
Aug 21, 20248.818.828.608.728.7217,533
Aug 20, 20248.608.808.568.708.7018,071
Aug 19, 20248.599.008.528.528.527,515
Aug 16, 20249.089.088.368.528.524,315
Aug 15, 20248.688.888.688.728.725,512
Aug 14, 20248.408.848.408.688.688,825
Aug 13, 20248.378.528.208.208.206,506
Aug 12, 20247.808.447.808.448.4413,454
Aug 9, 20247.768.007.687.807.8010,750
Aug 8, 20248.328.327.607.767.7627,856
Aug 7, 20248.208.568.088.208.2012,003
Aug 6, 20248.608.768.568.568.569,258
Aug 5, 20249.209.207.368.608.6021,437
Aug 2, 20249.449.448.319.049.0444,201
Aug 1, 202410.0010.029.329.379.3721,768
Jul 31, 202410.2810.7610.2810.4410.443,837
Jul 30, 20249.8010.249.8010.1510.1510,281
Jul 29, 20249.9810.269.9810.0810.082,691
Jul 26, 20249.8610.179.8610.1210.125,702
Jul 25, 20249.4110.009.419.969.9617,212
Jul 24, 202410.4410.4410.0810.0810.0814,862
Jul 23, 202410.2810.5110.1210.5110.5116,674
Jul 22, 202410.4010.5210.3410.4610.4610,147
Jul 19, 202410.3510.7610.3210.4010.4015,629
Jul 18, 202410.9610.9610.4010.5610.5616,109
Jul 17, 202411.5211.5211.0011.0011.0020,461
Jul 16, 202411.8411.9211.5211.5211.528,814
Jul 15, 202412.2012.2011.8411.9611.9615,099
Jul 12, 202412.6012.6012.1212.2012.204,954
Jul 11, 202412.6212.8012.4812.6812.6813,424
Jul 10, 202411.4812.6811.4812.5612.5617,608
Jul 9, 202410.9211.1210.8810.9610.962,689
Jul 8, 202411.3211.3210.8410.9210.925,996
Jul 5, 202411.5611.5611.1211.2411.247,368
Jul 3, 202411.5211.5211.1611.2711.274,407
Jul 2, 202411.2011.2011.0011.0611.0612,817
Jul 1, 202411.2811.2810.8410.9210.9233,710
Jun 28, 202411.4811.4811.2411.3211.323,811
Jun 27, 202411.5611.6011.2811.5611.564,728
Jun 26, 202411.7611.7611.2811.3611.3613,134
Jun 25, 202411.6411.6911.4011.6911.699,531
Jun 24, 202412.3412.6011.6411.6411.6416,690
Jun 21, 202411.6213.1211.3612.8812.8829,678
Jun 20, 202411.7211.8411.4411.8011.8012,959
Jun 18, 202411.1611.5611.1611.5611.565,712
Jun 17, 202411.2011.3611.0811.2811.284,939
Jun 14, 202411.5111.5611.1611.2011.203,794
Jun 13, 202411.3611.6811.2811.5511.553,237
Jun 12, 202410.7611.4010.7611.3111.317,939
Jun 11, 202411.4011.4010.6410.7210.7216,880
Jun 10, 202411.2011.5211.0011.3111.3111,094
Jun 7, 202411.0411.6011.0411.2311.2314,418
Jun 6, 202411.6011.8011.4811.5011.5011,891
Jun 5, 202412.0012.0011.5211.5211.5211,427
Jun 4, 202412.2012.2011.6812.0812.0823,826
Jun 3, 202412.5612.5612.0412.2412.244,627
May 31, 202412.3212.4812.0012.1112.115,169
May 30, 202411.6412.3211.6412.2012.204,700
May 29, 202411.8412.2011.8012.1212.1214,032
May 28, 202412.4412.6012.2412.3212.3220,833
May 24, 202412.3012.6412.2412.4012.404,180
May 23, 202412.4012.6512.2412.2812.286,241
May 22, 202412.6112.6412.3212.6412.644,574
May 21, 202412.5213.2012.5212.8412.8428,181
May 20, 202412.9213.0812.8413.0413.048,334
May 17, 202411.7212.8011.7212.8012.8053,093
May 16, 202411.8011.8811.6011.6411.649,057
May 15, 202411.6812.0411.6811.9211.9212,241
May 14, 202411.7611.9211.7211.8711.873,167

Related Tickers

FFU.V F4 Uranium Corp.
0.0650
+8.33%
 
FUU.V F3 Uranium Corp.
0.2000
+2.56%
 
SASKF Atha Energy Corp.
0.2840
0.00%
 
PTU.V Purepoint Uranium Group Inc.
0.1950
0.00%
 
FIND.V Baselode Energy Corp.
0.1200
0.00%
 
URE.TO Ur-Energy Inc.
1.0250
+0.49%
 
URG Ur-Energy Inc.
0.7278
-0.22%
 
EU enCore Energy Corp.
1.7450
+2.05%
 
EU.V enCore Energy Corp.
2.4300
+0.83%
 
EFR.TO Energy Fuels Inc.
6.35
+0.47%