XASE
Datos históricos de IsoEnergy Ltd.
IsoEnergy Ltd. · ISOU
$9.29
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:23 UTC
- Variación en el periodo
- −12.11%
- Máximo
- US$13.58
- 29 de enero de 2026
- Mínimo
- US$7.19
- 21 de noviembre de 2025
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.38 | 9.40 | 8.99 | 9.29 | +0.32% | 102,539.011 |
| 8 oct 2026 | 9.77 | 9.77 | 9.09 | 9.26 | −4.73% | 153,205.869 |
| 7 oct 2026 | 10.01 | 10.20 | 9.54 | 9.72 | −6.36% | 160,707.538 |
| 6 oct 2026 | 9.52 | 10.73 | 9.52 | 10.38 | +9.61% | 298,085.552 |
| 5 oct 2026 | 9.19 | 9.49 | 9.05 | 9.47 | +3.27% | 123,627.728 |
| 2 oct 2026 | 9.24 | 9.38 | 9.08 | 9.17 | +3.03% | 151,544.931 |
| 1 oct 2026 | 8.91 | 9.07 | 8.70 | 8.90 | 0.00% | 122,371.356 |
| 30 sep 2026 | 9.41 | 9.63 | 8.90 | 8.90 | −4.09% | 188,186.641 |
| 29 sep 2026 | 9.30 | 9.42 | 9.07 | 9.28 | −0.11% | 102,796.835 |
| 28 sep 2026 | 9.18 | 9.42 | 9.03 | 9.29 | −0.64% | 182,101.942 |
| 25 sep 2026 | 9.44 | 9.64 | 9.22 | 9.35 | −0.95% | 72,398.423 |
| 24 sep 2026 | 9.75 | 9.75 | 9.29 | 9.44 | −3.67% | 114,420.934 |
| 23 sep 2026 | 10.12 | 10.12 | 9.74 | 9.80 | −3.83% | 124,017.397 |
| 22 sep 2026 | 10.35 | 10.35 | 9.94 | 10.19 | −0.68% | 146,969.441 |
| 21 sep 2026 | 9.45 | 10.36 | 9.45 | 10.26 | +10.68% | 239,348.761 |
| 18 sep 2026 | 10.50 | 10.63 | 9.27 | 9.27 | −11.12% | 1.01 M |
| 17 sep 2026 | 10.67 | 10.70 | 10.38 | 10.43 | +1.16% | 152,778.488 |
| 16 sep 2026 | 10.51 | 10.51 | 10.13 | 10.31 | −0.58% | 151,773.142 |
| 15 sep 2026 | 10.10 | 10.43 | 9.90 | 10.37 | +2.27% | 222,256.823 |
| 14 sep 2026 | 10.51 | 10.51 | 9.98 | 10.14 | −4.70% | 536,427.538 |
| 11 sep 2026 | 11.38 | 11.38 | 10.64 | 10.64 | −3.88% | 87,594.32 |
| 10 sep 2026 | 11.69 | 11.69 | 11.07 | 11.07 | −7.60% | 84,128.171 |
| 9 sep 2026 | 11.65 | 12.17 | 11.65 | 11.98 | +3.99% | 152,560.207 |
| 8 sep 2026 | 11.04 | 11.87 | 10.97 | 11.52 | +2.86% | 142,907.074 |
| 4 sep 2026 | 11.13 | 11.25 | 11.00 | 11.20 | +0.27% | 47,290.245 |
| 3 sep 2026 | 11.27 | 11.27 | 10.97 | 11.17 | +1.82% | 64,957.252 |
| 2 sep 2026 | 10.84 | 11.11 | 10.63 | 10.97 | +2.52% | 52,340.855 |
| 1 sep 2026 | 11.01 | 11.01 | 10.52 | 10.70 | −4.12% | 119,239.474 |
| 31 ago 2026 | 11.25 | 11.35 | 11.07 | 11.16 | −0.62% | 65,854.112 |
| 28 ago 2026 | 12.16 | 12.35 | 11.14 | 11.23 | −7.95% | 214,554.466 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.