Skip to main content

Isoenergy Ltd (OP: ISENF )

3.090 -0.130 (-4.04%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.906 3.280 2.840 3.220 118,712 +0.27(+9.15%)
Jun 20, 2024 2.930 2.960 2.860 2.950 51,839 +0.06(+2.08%)
Jun 18, 2024 2.830 2.890 2.790 2.890 22,848 +0.07(+2.48%)
Jun 17, 2024 2.810 2.840 2.770 2.820 19,757 +0.02(+0.71%)
Jun 14, 2024 2.890 2.890 2.790 2.800 15,176 -0.09(-3.01%)
Jun 13, 2024 2.840 2.920 2.820 2.887 12,949 +0.06(+2.09%)
Jun 12, 2024 2.690 2.850 2.690 2.828 31,758 +0.15(+5.52%)
Jun 11, 2024 2.770 2.850 2.660 2.680 67,523 -0.15(-5.20%)
Jun 10, 2024 2.750 2.880 2.750 2.827 44,378 +0.02(+0.66%)
Jun 07, 2024 2.760 2.900 2.760 2.808 57,673 -0.07(-2.31%)
Jun 06, 2024 2.910 2.950 2.870 2.875 47,567 -0.00(-0.17%)
Jun 05, 2024 3.000 3.000 2.880 2.880 45,711 -0.14(-4.64%)
Jun 04, 2024 2.960 3.050 2.920 3.020 95,305 -0.04(-1.31%)
Jun 03, 2024 3.140 3.140 3.010 3.060 18,509 +0.03(+1.09%)
May 31, 2024 3.080 3.120 3.000 3.027 20,679 -0.02(-0.75%)
May 30, 2024 3.050 3.080 2.910 3.050 18,800 +0.02(+0.66%)
May 29, 2024 2.960 3.050 2.950 3.030 56,130 -0.05(-1.62%)
May 28, 2024 3.110 3.150 3.060 3.080 83,632 -0.02(-0.65%)
May 24, 2024 3.075 3.160 3.060 3.100 16,722 +0.03(+1.01%)
May 23, 2024 3.135 3.162 3.060 3.069 24,966 -0.09(-2.88%)
May 22, 2024 3.153 3.160 3.080 3.160 18,297 -0.05(-1.56%)
May 21, 2024 3.130 3.300 3.130 3.210 112,724 -0.05(-1.53%)
May 20, 2024 3.230 3.270 3.210 3.260 33,338 +0.06(+1.87%)
May 17, 2024 2.930 3.200 2.930 3.200 212,372 +0.29(+9.97%)
May 16, 2024 2.950 2.970 2.900 2.910 36,229 -0.07(-2.35%)
May 15, 2024 2.921 3.010 2.921 2.980 48,964 +0.01(+0.43%)
May 14, 2024 2.970 2.980 2.930 2.967 12,668 +0.03(+0.93%)
May 13, 2024 2.947 3.000 2.916 2.940 26,068 +0.02(+0.68%)
May 10, 2024 2.940 2.940 2.860 2.920 51,874 +0.00(+0.09%)
May 09, 2024 2.879 2.930 2.860 2.917 31,087 +0.06(+2.00%)
May 08, 2024 2.990 2.990 2.834 2.860 46,631 -0.09(-3.05%)
May 07, 2024 3.030 3.059 2.950 2.950 52,693 -0.02(-0.67%)
May 06, 2024 2.950 3.000 2.930 2.970 80,768 +0.04(+1.37%)
May 03, 2024 2.940 3.060 2.890 2.930 53,038 -0.05(-1.68%)
May 02, 2024 2.870 3.010 2.870 2.980 90,082 +0.15(+5.30%)
May 01, 2024 2.970 3.000 2.820 2.830 88,490 +0.05(+1.80%)
Apr 30, 2024 2.950 2.950 2.770 2.780 78,831 -0.20(-6.71%)
Apr 29, 2024 2.890 2.990 2.880 2.980 107,858 +0.10(+3.47%)
Apr 26, 2024 2.755 2.880 2.750 2.880 60,227 +0.10(+3.60%)
Apr 25, 2024 2.750 2.785 2.690 2.780 91,527 +0.06(+2.21%)
Apr 24, 2024 2.780 2.780 2.680 2.720 51,972 -0.01(-0.37%)
Apr 23, 2024 2.820 2.820 2.730 2.730 71,013 -0.03(-1.09%)
Apr 22, 2024 2.790 2.825 2.730 2.760 49,209 -0.03(-1.08%)
Apr 19, 2024 2.760 2.900 2.760 2.790 24,578 -0.03(-1.21%)
Apr 18, 2024 2.800 2.860 2.800 2.824 73,642 -0.01(-0.20%)
Apr 17, 2024 2.856 2.900 2.809 2.830 55,881 +0.00(+0.00%)
Apr 16, 2024 2.950 2.950 2.700 2.830 117,174 -0.14(-4.74%)
Apr 15, 2024 3.027 3.054 2.910 2.971 85,914 -0.10(-3.39%)
Apr 12, 2024 3.120 3.240 3.030 3.075 124,573 -0.05(-1.76%)
Apr 11, 2024 2.940 3.130 2.905 3.130 44,882 +0.17(+5.79%)
Apr 10, 2024 2.870 2.980 2.870 2.959 17,608 -0.01(-0.38%)
Apr 09, 2024 2.946 2.970 2.890 2.970 22,155 -0.03(-1.00%)
Apr 08, 2024 2.850 3.020 2.780 3.000 173,619 -0.02(-0.66%)
Apr 05, 2024 3.030 3.050 2.950 3.020 85,706 +0.01(+0.33%)
Apr 04, 2024 3.080 3.090 2.950 3.010 84,392 -0.03(-0.99%)
Apr 03, 2024 2.930 3.130 2.930 3.040 134,534 +0.13(+4.47%)
Apr 02, 2024 2.870 2.916 2.780 2.910 103,155 +0.04(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.