IsoEnergy Stock Price History
NYSE: ISOUEnergyUraniumUSD
9.29+0.03 (+0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ISOU price history at a glance
The price history for IsoEnergy (ISOU) on this page begins on April 24, 2017, when the stock closed at $2.81; it most recently closed at $9.29 on October 5, 2026. The highest price in this record is $21.01, reached on November 8, 2021; the latest close is 55.8% below that peak. Across the 8 complete calendar years in the table, ISOU finished higher in 4 and lower in 4. Its best year was 2020 (+393.0%) and its worst was 2022 (-28.1%).
Over roughly 9 years the share price changed +230.4%, a 13.5% compound annual price return (excluding dividends). In the last 12 months alone, ISOU has lost 10.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $21.01
- Date of high
- Nov 8, 2021
- Low since 2017
- $0.60
- Date of low
- Mar 23, 2020
- 52-week high
- $13.58
- 52-week low
- $7.19
- IPO year
- 2025
- Last close
- $9.29
ISOU returns
1 week
+1.31%
1 month
-22.45%
3 months
-11.52%
6 months
-13.34%
Year to date
+2.09%
1 year
-10.76%
3 years
-12.98%
5 years
-35.31%
ISOU price return, excluding dividends.
ISOU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.29 | -7.84% |
| 2025 | 10.08 | +21.15% |
| 2024 | 8.32 | -25.18% |
| 2023 | 11.12 | +31.13% |
| 2022 | 8.48 | -28.14% |
| 2021 | 11.80 | +100.82% |
| 2020 | 5.88 | +392.95% |
| 2019 | 1.19 | -19.46% |
| 2018 | 1.48 | -19.39% |
| 2017* | 1.84 | -34.71% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
ISOU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.38 | 9.40 | 8.99 | 9.29 | +0.32% | |
| 9.77 | 9.62 | 9.09 | 9.26 | -4.73% | |
| 10.01 | 10.20 | 9.54 | 9.72 | -6.36% | |
| 9.52 | 10.73 | 9.52 | 10.38 | +9.61% | |
| 9.19 | 9.49 | 9.05 | 9.47 | +3.27% | |
| 9.24 | 9.38 | 9.08 | 9.17 | +3.03% | |
| 8.91 | 9.07 | 8.70 | 8.90 | 0.00% | |
| 9.41 | 9.63 | 8.90 | 8.90 | -4.09% | |
| 9.30 | 9.42 | 9.07 | 9.28 | -0.11% | |
| 9.18 | 9.42 | 9.03 | 9.29 | -0.64% | |
| 9.44 | 9.64 | 9.22 | 9.35 | -0.95% | |
| 9.75 | 9.75 | 9.29 | 9.44 | -3.67% | |
| 10.12 | 10.12 | 9.74 | 9.80 | -3.83% | |
| 10.35 | 10.35 | 9.94 | 10.19 | -0.68% | |
| 9.45 | 10.36 | 9.45 | 10.26 | +10.68% | |
| 10.50 | 10.63 | 9.27 | 9.27 | -11.12% | |
| 10.67 | 10.70 | 10.38 | 10.43 | +1.16% | |
| 10.51 | 10.51 | 10.13 | 10.31 | -0.58% | |
| 10.10 | 10.43 | 9.90 | 10.37 | +2.27% | |
| 10.51 | 10.51 | 9.98 | 10.14 | -4.70% | |
| 11.38 | 11.38 | 10.64 | 10.64 | -3.88% | |
| 11.69 | 11.69 | 11.07 | 11.07 | -7.60% | |
| 11.65 | 12.17 | 11.65 | 11.98 | +3.99% | |
| 11.04 | 11.87 | 10.97 | 11.52 | +2.86% | |
| 11.13 | 11.25 | 11.00 | 11.20 | +0.27% | |
| 11.27 | 11.27 | 10.97 | 11.17 | +1.82% | |
| 10.84 | 11.11 | 10.63 | 10.97 | +2.52% | |
| 11.01 | 11.01 | 10.52 | 10.70 | -4.12% | |
| 11.25 | 11.35 | 11.07 | 11.16 | -0.62% | |
| 12.16 | 12.35 | 11.14 | 11.23 | -7.95% | |
| 12.25 | 12.54 | 12.09 | 12.20 | -0.25% | |
| 12.10 | 12.44 | 11.99 | 12.23 | +0.25% | |
| 11.77 | 12.34 | 11.77 | 12.20 | +3.74% | |
| 11.94 | 12.00 | 11.44 | 11.76 | -1.09% | |
| 10.58 | 11.93 | 10.58 | 11.89 | +16.11% | |
| 10.61 | 10.63 | 10.05 | 10.24 | -2.85% | |
| 10.51 | 10.60 | 10.38 | 10.54 | +2.63% | |
| 10.72 | 10.72 | 9.95 | 10.27 | -5.87% | |
| 10.39 | 11.08 | 10.34 | 10.91 | +6.03% | |
| 10.35 | 10.66 | 10.19 | 10.29 | 0.00% | |
| 10.60 | 10.78 | 10.29 | 10.29 | -2.46% | |
| 11.06 | 11.10 | 10.48 | 10.55 | -3.74% | |
| 10.88 | 11.11 | 10.74 | 10.96 | +1.58% | |
| 10.61 | 10.79 | 10.36 | 10.79 | +3.55% | |
| 10.46 | 10.87 | 10.31 | 10.42 | +2.36% | |
| 9.70 | 10.59 | 9.64 | 10.18 | +2.62% | |
| 9.63 | 9.95 | 9.41 | 9.92 | +4.86% | |
| 9.56 | 9.86 | 9.38 | 9.46 | -0.73% | |
| 9.49 | 9.76 | 9.35 | 9.53 | +2.58% | |
| 9.82 | 9.91 | 9.18 | 9.29 | -4.82% | |
| 9.55 | 9.91 | 9.44 | 9.76 | +4.61% | |
| 9.50 | 9.75 | 9.22 | 9.33 | -0.53% | |
| 9.60 | 9.60 | 9.10 | 9.38 | -2.80% | |
| 9.77 | 9.89 | 9.44 | 9.65 | +2.55% | |
| 9.87 | 9.87 | 9.41 | 9.41 | -5.62% | |
| 9.88 | 10.29 | 9.86 | 9.97 | -1.09% | |
| 9.78 | 10.39 | 9.78 | 10.08 | +1.31% | |
| 9.50 | 9.96 | 9.40 | 9.95 | +7.92% | |
| 9.26 | 9.29 | 9.12 | 9.22 | +0.11% | |
| 9.22 | 9.50 | 8.86 | 9.21 | -0.75% | |
| 9.95 | 9.99 | 9.26 | 9.28 | -7.29% | |
| 10.43 | 10.43 | 9.88 | 10.01 | -2.63% | |
| 10.01 | 10.43 | 10.01 | 10.28 | +4.47% | |
| 10.49 | 10.49 | 9.63 | 9.84 | -6.29% | |
| 10.19 | 10.60 | 10.19 | 10.50 | +3.04% | |
| 9.91 | 10.26 | 9.80 | 10.19 | +4.41% | |
| 9.30 | 9.94 | 9.23 | 9.76 | +3.06% | |
| 10.20 | 10.32 | 9.41 | 9.47 | -8.24% | |
| 10.36 | 10.84 | 10.18 | 10.32 | +2.79% | |
| 9.84 | 10.72 | 9.80 | 10.04 | +2.97% | |
| 9.84 | 10.35 | 9.75 | 9.75 | -2.21% | |
| 10.06 | 10.22 | 9.72 | 9.97 | -1.09% | |
| 10.16 | 10.16 | 9.65 | 10.08 | -0.79% | |
| 9.96 | 10.20 | 9.78 | 10.16 | +2.01% | |
| 10.54 | 10.54 | 9.95 | 9.96 | -2.16% | |
| 10.39 | 10.51 | 10.00 | 10.18 | -4.23% | |
| 10.36 | 11.10 | 10.20 | 10.63 | -0.28% | |
| 11.97 | 11.97 | 10.65 | 10.66 | -10.94% | |
| 11.33 | 12.03 | 11.33 | 11.97 | +7.55% | |
| 11.48 | 12.06 | 11.13 | 11.13 | -2.20% | |
| 11.17 | 11.68 | 11.02 | 11.38 | +0.89% | |
| 10.62 | 11.50 | 10.61 | 11.28 | +9.51% | |
| 9.85 | 10.35 | 9.81 | 10.30 | +3.73% | |
| 9.50 | 9.96 | 9.37 | 9.93 | +6.66% | |
| 9.51 | 9.81 | 9.09 | 9.31 | -2.10% | |
| 10.55 | 10.76 | 9.30 | 9.51 | -8.47% | |
| 10.45 | 10.75 | 10.38 | 10.39 | +2.87% | |
| 11.47 | 11.47 | 10.10 | 10.10 | -13.68% | |
| 11.75 | 11.99 | 11.33 | 11.70 | -0.34% | |
| 13.01 | 13.11 | 11.58 | 11.74 | -9.69% | |
| 12.18 | 13.33 | 12.18 | 13.00 | +6.30% | |
| 11.44 | 12.38 | 11.23 | 12.23 | +4.98% | |
| 11.64 | 11.81 | 11.10 | 11.65 | -0.43% | |
| 11.27 | 11.77 | 10.91 | 11.70 | +4.28% | |
| 11.35 | 11.52 | 11.05 | 11.22 | -1.58% | |
| 10.94 | 11.51 | 10.84 | 11.40 | +5.95% | |
| 10.70 | 10.88 | 10.46 | 10.76 | +1.22% | |
| 10.28 | 10.77 | 10.23 | 10.63 | +2.02% | |
| 10.44 | 10.49 | 10.15 | 10.42 | +2.06% | |
| 10.70 | 10.88 | 10.18 | 10.21 | -5.29% | |
| 11.30 | 11.30 | 10.70 | 10.78 | -3.92% | |
| 11.70 | 11.88 | 11.18 | 11.22 | -5.87% | |
| 12.19 | 12.51 | 11.70 | 11.92 | -2.30% | |
| 12.45 | 12.68 | 11.96 | 12.20 | -2.71% | |
| 13.29 | 13.29 | 12.07 | 12.54 | -5.14% | |
| 12.17 | 13.48 | 12.10 | 13.22 | +9.71% | |
| 12.30 | 12.49 | 11.91 | 12.05 | -1.87% | |
| 12.21 | 12.89 | 12.02 | 12.28 | -0.08% | |
| 11.15 | 12.30 | 11.15 | 12.29 | +9.05% | |
| 11.95 | 12.01 | 11.15 | 11.27 | -3.43% | |
| 11.50 | 11.80 | 11.41 | 11.67 | +2.73% | |
| 12.01 | 12.01 | 11.08 | 11.36 | -5.18% | |
| 11.25 | 12.00 | 11.25 | 11.98 | +9.61% | |
| 11.40 | 11.48 | 10.80 | 10.93 | -3.19% | |
| 11.48 | 11.64 | 11.12 | 11.29 | -4.73% | |
| 11.80 | 11.93 | 11.25 | 11.85 | +1.02% | |
| 12.41 | 12.43 | 11.63 | 11.73 | -3.85% | |
| 12.58 | 13.00 | 11.93 | 12.20 | -3.79% | |
| 12.14 | 12.80 | 12.03 | 12.68 | +7.19% | |
| 12.12 | 12.26 | 11.60 | 11.83 | -2.63% | |
| 11.58 | 12.36 | 11.40 | 12.15 | +2.19% | |
| 12.51 | 12.60 | 11.70 | 11.89 | -2.54% | |
| 11.90 | 12.28 | 11.85 | 12.20 | +3.65% | |
| 11.26 | 12.19 | 11.26 | 11.77 | +5.56% | |
| 11.13 | 11.36 | 11.10 | 11.15 | +0.18% | |
| 10.74 | 11.13 | 10.25 | 11.13 | +3.82% | |
| 11.05 | 11.13 | 10.70 | 10.72 | -0.92% | |
| 10.68 | 11.01 | 10.48 | 10.82 | +1.31% | |
| 11.10 | 11.41 | 10.47 | 10.68 | +2.69% | |
| 10.66 | 10.78 | 10.21 | 10.40 | -2.99% | |
| 10.54 | 10.76 | 10.15 | 10.72 | +1.23% | |
| 10.16 | 10.73 | 10.16 | 10.59 | -0.94% | |
| 10.69 | 11.31 | 10.64 | 10.69 | +1.42% | |
| 9.64 | 10.62 | 9.64 | 10.54 | +12.01% | |
| 10.31 | 10.36 | 9.10 | 9.41 | -6.27% | |
| 9.75 | 10.31 | 9.75 | 10.04 | +0.40% | |
| 10.63 | 10.67 | 9.97 | 10.00 | -7.75% | |
| 10.48 | 11.18 | 10.48 | 10.84 | +7.86% | |
| 9.84 | 10.18 | 9.77 | 10.05 | +1.31% | |
| 9.50 | 10.12 | 9.24 | 9.92 | +2.48% | |
| 10.20 | 10.20 | 9.52 | 9.68 | -5.10% | |
| 11.27 | 11.28 | 9.78 | 10.20 | -12.52% | |
| 11.37 | 12.17 | 11.37 | 11.66 | +1.39% | |
| 11.59 | 11.64 | 11.28 | 11.50 | +0.88% | |
| 10.48 | 11.75 | 10.48 | 11.40 | +7.45% | |
| 11.10 | 11.10 | 10.48 | 10.61 | -2.48% | |
| 10.97 | 11.20 | 10.74 | 10.88 | -1.45% | |
| 11.29 | 11.32 | 11.00 | 11.04 | -1.78% | |
| 11.01 | 11.62 | 11.01 | 11.24 | +4.07% | |
| 10.02 | 10.95 | 9.90 | 10.80 | +6.19% | |
| 10.85 | 10.86 | 10.11 | 10.17 | -6.44% | |
| 10.95 | 11.17 | 10.36 | 10.87 | -2.69% | |
| 11.59 | 11.59 | 10.87 | 11.17 | -1.85% | |
| 11.48 | 11.58 | 10.69 | 11.38 | -4.53% | |
| 11.49 | 12.04 | 11.38 | 11.92 | +1.45% | |
| 10.99 | 11.83 | 10.99 | 11.75 | +3.25% | |
| 11.40 | 11.46 | 10.97 | 11.38 | -0.26% | |
| 11.82 | 12.03 | 11.35 | 11.41 | +0.09% | |
| 10.90 | 11.46 | 10.68 | 11.40 | +4.11% | |
| 10.99 | 11.44 | 10.93 | 10.95 | -0.36% | |
| 10.83 | 11.76 | 10.73 | 10.99 | -1.35% | |
| 10.54 | 11.28 | 10.35 | 11.14 | +5.99% | |
| 10.00 | 10.75 | 10.00 | 10.51 | +5.63% | |
| 9.93 | 10.24 | 9.50 | 9.95 | -1.58% | |
| 10.03 | 10.26 | 9.75 | 10.11 | -0.10% | |
| 10.64 | 10.70 | 10.04 | 10.12 | -4.35% | |
| 10.77 | 10.93 | 10.34 | 10.58 | +0.38% | |
| 10.52 | 10.89 | 10.31 | 10.54 | +1.44% | |
| 10.11 | 10.51 | 9.85 | 10.39 | +2.97% | |
| 9.76 | 10.13 | 9.33 | 10.09 | +4.56% | |
| 10.44 | 10.55 | 9.50 | 9.65 | -12.98% | |
| 12.06 | 12.06 | 10.25 | 11.09 | -6.57% | |
| 11.78 | 12.22 | 11.51 | 11.87 | +4.12% | |
| 11.53 | 11.99 | 11.11 | 11.40 | -2.40% | |
| 11.60 | 12.38 | 11.12 | 11.68 | -9.39% | |
| 13.51 | 13.58 | 12.20 | 12.89 | -2.42% | |
| 12.20 | 13.25 | 11.97 | 13.21 | +10.36% | |
| 11.32 | 12.15 | 11.28 | 11.97 | +6.78% | |
| 12.49 | 12.49 | 11.16 | 11.21 | -6.82% | |
| 11.75 | 12.08 | 11.30 | 12.03 | +3.17% | |
| 11.98 | 11.98 | 11.34 | 11.66 | -2.67% | |
| 11.59 | 12.08 | 10.77 | 11.98 | +4.45% | |
| 11.25 | 11.90 | 11.12 | 11.47 | +5.62% | |
| 10.76 | 11.21 | 10.76 | 10.86 | 0.00% | |
| 11.00 | 11.50 | 10.80 | 10.86 | +0.65% | |
| 11.50 | 11.50 | 10.01 | 10.79 | -5.10% | |
| 10.95 | 11.37 | 10.91 | 11.37 | +2.02% | |
| 10.82 | 11.22 | 10.82 | 11.15 | +1.87% | |
| 10.99 | 11.15 | 10.79 | 10.94 | +0.46% | |
| 10.82 | 11.10 | 10.71 | 10.89 | -1.18% | |
| 10.56 | 11.09 | 10.56 | 11.02 | +1.47% | |
| 10.50 | 10.98 | 10.18 | 10.86 | +3.33% | |
| 10.30 | 10.70 | 10.10 | 10.51 | +4.27% | |
| 9.10 | 10.32 | 9.00 | 10.08 | +10.77% | |
| 8.80 | 9.10 | 8.80 | 9.10 | +1.79% | |
| 8.88 | 9.10 | 8.80 | 8.94 | +0.51% | |
| 8.80 | 9.15 | 8.80 | 8.90 | -2.79% | |
| 9.07 | 9.20 | 8.42 | 9.15 | +0.66% | |
| 9.03 | 9.16 | 8.97 | 9.09 | +0.89% | |
| 8.64 | 9.01 | 8.64 | 9.01 | +4.40% | |
| 8.46 | 9.18 | 8.46 | 8.63 | +2.49% | |
| 8.16 | 8.73 | 8.09 | 8.42 | +6.05% | |
| 7.80 | 8.20 | 7.80 | 7.94 | -0.87% | |
| 8.16 | 8.18 | 7.87 | 8.01 | -1.11% | |
| 8.13 | 8.19 | 7.88 | 8.10 | -1.10% | |
| 8.85 | 8.91 | 7.90 | 8.19 | -7.56% | |
| 9.39 | 9.39 | 8.54 | 8.86 | -4.01% | |
| 8.88 | 9.28 | 8.85 | 9.23 | +4.29% | |
| 9.16 | 9.17 | 8.48 | 8.85 | -3.49% | |
| 8.98 | 9.25 | 8.93 | 9.17 | +0.99% | |
| 9.63 | 9.67 | 9.05 | 9.08 | -5.22% | |
| 9.79 | 9.95 | 9.47 | 9.58 | -1.03% | |
| 9.00 | 9.76 | 9.00 | 9.68 | +7.44% | |
| 8.76 | 9.04 | 8.53 | 9.01 | +4.77% | |
| 8.80 | 8.88 | 8.58 | 8.60 | -2.27% | |
| 8.73 | 8.96 | 8.62 | 8.80 | +0.80% | |
| 8.48 | 8.76 | 8.45 | 8.73 | +2.71% | |
| 8.54 | 8.69 | 8.37 | 8.50 | +2.53% | |
| 8.01 | 8.63 | 8.01 | 8.29 | +3.24% | |
| 8.36 | 8.36 | 7.55 | 8.03 | +6.36% | |
| 7.56 | 7.60 | 7.19 | 7.55 | +1.07% | |
| 8.26 | 8.37 | 7.47 | 7.47 | -7.43% | |
| 7.80 | 8.20 | 7.58 | 8.07 | +3.33% | |
| 7.55 | 7.93 | 7.55 | 7.81 | +1.43% | |
| 8.15 | 8.34 | 7.70 | 7.70 | -4.73% | |
| 7.98 | 8.34 | 7.86 | 8.08 | +0.02% | |
| 8.33 | 8.48 | 8.03 | 8.08 | -5.11% | |
| 8.45 | 8.71 | 8.34 | 8.52 | -0.99% | |
| 9.15 | 9.15 | 8.47 | 8.60 | -3.15% | |
| 8.21 | 8.94 | 8.21 | 8.88 | +10.31% | |
| 8.05 | 8.10 | 7.41 | 8.05 | -0.62% | |
| 8.57 | 8.97 | 7.84 | 8.10 | -5.81% | |
| 8.51 | 8.82 | 8.51 | 8.60 | -0.92% | |
| 9.17 | 9.34 | 7.91 | 8.68 | -9.01% | |
| 10.36 | 10.36 | 9.40 | 9.54 | -6.93% | |
| 10.12 | 10.30 | 9.85 | 10.25 | +1.69% | |
| 9.84 | 10.18 | 9.64 | 10.08 | +1.82% | |
| 9.58 | 10.07 | 9.50 | 9.90 | +4.21% | |
| 8.88 | 10.11 | 8.88 | 9.50 | +9.70% | |
| 9.07 | 9.15 | 8.57 | 8.66 | -4.31% | |
| 8.70 | 9.12 | 8.70 | 9.05 | +4.62% | |
| 8.84 | 9.82 | 8.57 | 8.65 | -1.03% | |
| 8.65 | 8.83 | 8.38 | 8.74 | +0.92% | |
| 8.68 | 8.71 | 8.30 | 8.66 | -0.80% | |
| 8.82 | 9.17 | 8.51 | 8.73 | +0.11% | |
| 9.38 | 9.41 | 8.60 | 8.72 | -9.45% | |
| 10.52 | 10.54 | 9.51 | 9.63 | -7.76% | |
| 10.96 | 11.11 | 9.98 | 10.44 | -3.51% | |
| 11.35 | 11.37 | 10.59 | 10.82 | -4.92% | |
| 11.41 | 11.50 | 10.89 | 11.38 | +7.66% | |
| 10.04 | 11.17 | 9.83 | 10.57 | +1.54% | |
| 10.31 | 10.80 | 10.24 | 10.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ISOU chart for longer ranges.