Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (TSX: FCU )

1.130 -0.010 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.3600 0.3750 0.3400 0.3450 1,249,258 -0.03(-6.76%)
Jan 28, 2021 0.3800 0.3800 0.3500 0.3700 899,442 -0.01(-1.33%)
Jan 27, 2021 0.3900 0.3900 0.3600 0.3750 1,017,135 -0.01(-1.32%)
Jan 26, 2021 0.3750 0.3950 0.3700 0.3800 774,993 +0.01(+2.70%)
Jan 25, 2021 0.3950 0.4000 0.3700 0.3700 875,042 -0.02(-3.90%)
Jan 22, 2021 0.3950 0.3950 0.3800 0.3850 438,697 -0.01(-2.53%)
Jan 21, 2021 0.4000 0.4000 0.3800 0.3950 1,093,242 +0.00(+0.00%)
Jan 20, 2021 0.4150 0.4150 0.3850 0.3950 1,354,351 -0.01(-3.66%)
Jan 19, 2021 0.4000 0.4200 0.4000 0.4100 996,767 +0.01(+3.80%)
Jan 18, 2021 0.4200 0.4200 0.3800 0.3950 925,858 -0.02(-4.82%)
Jan 15, 2021 0.4400 0.4400 0.3900 0.4150 1,297,106 -0.01(-2.35%)
Jan 14, 2021 0.3900 0.4250 0.3900 0.4250 1,287,041 +0.05(+13.33%)
Jan 13, 2021 0.4050 0.4150 0.3750 0.3750 1,656,244 -0.03(-6.25%)
Jan 12, 2021 0.4250 0.4300 0.4000 0.4000 1,460,756 -0.03(-6.98%)
Jan 11, 2021 0.4500 0.4500 0.4150 0.4300 1,477,350 -0.03(-5.49%)
Jan 08, 2021 0.4650 0.4650 0.4150 0.4550 1,794,798 -0.01(-2.15%)
Jan 07, 2021 0.4600 0.4750 0.4500 0.4650 1,656,465 +0.01(+2.20%)
Jan 06, 2021 0.4450 0.4750 0.4200 0.4550 2,062,119 +0.02(+3.41%)
Jan 05, 2021 0.4300 0.4650 0.4250 0.4400 1,972,793 +0.02(+3.53%)
Jan 04, 2021 0.4200 0.4250 0.3950 0.4250 1,453,343 +0.04(+10.39%)
Dec 31, 2020 0.3850 0.3850 0.3850 0 -0.04(-9.41%)
Dec 30, 2020 0.4400 0.4450 0.4200 0.4250 1,350,376 -0.01(-1.16%)
Dec 29, 2020 0.4350 0.4450 0.4200 0.4300 2,342,167 +0.02(+4.88%)
Dec 24, 2020 0.4100 0.4100 0.4100 0 +0.02(+6.49%)
Dec 23, 2020 0.3750 0.4200 0.3700 0.3850 1,454,862 +0.01(+2.67%)
Dec 22, 2020 0.3850 0.3950 0.3700 0.3750 1,095,530 -0.01(-2.60%)
Dec 21, 2020 0.4000 0.4000 0.3850 0.3850 1,164,269 -0.01(-2.53%)
Dec 18, 2020 0.3850 0.4000 0.3750 0.3950 2,188,385 +0.01(+2.60%)
Dec 17, 2020 0.3900 0.3900 0.3650 0.3850 1,434,578 -0.01(-2.53%)
Dec 16, 2020 0.4000 0.4050 0.3800 0.3950 1,733,465 +0.01(+2.60%)
Dec 15, 2020 0.4000 0.4100 0.3800 0.3850 2,844,359 +0.01(+1.32%)
Dec 14, 2020 0.3900 0.4225 0.3800 0.3800 4,003,514 +0.01(+2.70%)
Dec 11, 2020 0.3600 0.3800 0.3550 0.3700 1,724,590 +0.03(+8.82%)
Dec 10, 2020 0.3300 0.3450 0.3200 0.3400 1,789,125 +0.03(+7.94%)
Dec 09, 2020 0.3300 0.3400 0.3050 0.3150 1,718,663 -0.01(-1.56%)
Dec 08, 2020 0.3500 0.3500 0.3150 0.3200 3,675,244 -0.02(-4.48%)
Dec 07, 2020 0.3300 0.3550 0.3050 0.3350 6,038,974 +0.05(+17.54%)
Dec 04, 2020 0.2750 0.2900 0.2600 0.2850 3,596,588 +0.01(+5.56%)
Dec 03, 2020 0.2700 0.2750 0.2650 0.2700 381,990 +0.00(+0.00%)
Dec 02, 2020 0.2650 0.2700 0.2600 0.2700 356,146 +0.01(+1.89%)
Dec 01, 2020 0.2850 0.2950 0.2600 0.2650 755,649 -0.02(-5.36%)
Nov 30, 2020 0.2800 0.2800 0.2550 0.2800 1,251,682 +0.00(+0.00%)
Nov 27, 2020 0.3000 0.3000 0.2800 0.2800 649,246 -0.01(-5.08%)
Nov 26, 2020 0.2900 0.3100 0.2850 0.2950 1,112,169 +0.01(+5.36%)
Nov 25, 2020 0.2700 0.2800 0.2600 0.2800 1,194,738 +0.02(+7.69%)
Nov 24, 2020 0.2600 0.2650 0.2600 0.2600 910,234 +0.00(+0.00%)
Nov 23, 2020 0.2350 0.2600 0.2300 0.2600 1,358,158 +0.03(+10.64%)
Nov 20, 2020 0.2450 0.2450 0.2350 0.2350 65 -0.01(-4.08%)
Nov 19, 2020 0.2400 0.2450 0.2350 0.2450 481,724 -0.01(-2.00%)
Nov 18, 2020 0.2500 0.2500 0.2400 0.2500 899,071 +0.01(+2.04%)
Nov 17, 2020 0.2500 0.2500 0.2300 0.2450 2,079,506 +0.01(+2.08%)
Nov 16, 2020 0.2600 0.2650 0.2400 0.2400 1,174,495 -0.02(-5.88%)
Nov 13, 2020 0.2550 0.2600 0.2500 0.2550 51 +0.00(+0.00%)
Nov 12, 2020 0.2800 0.2800 0.2550 0.2550 575,656 -0.02(-7.27%)
Nov 11, 2020 0.2700 0.2800 0.2700 0.2750 1,458,153 +0.01(+1.85%)
Nov 10, 2020 0.2650 0.2750 0.2600 0.2700 858,961 +0.01(+1.89%)
Nov 09, 2020 0.2700 0.2750 0.2650 0.2650 592,538 +0.01(+1.92%)
Nov 06, 2020 0.2700 0.2700 0.2600 0.2600 137 -0.01(-1.89%)
Nov 05, 2020 0.2650 0.2750 0.2650 0.2650 435,217 +0.00(+0.00%)
Nov 04, 2020 0.2650 0.2700 0.2650 0.2650 68,840 +0.00(+0.00%)
Nov 03, 2020 0.2700 0.2700 0.2650 0.2650 213,302 +0.00(+0.00%)
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.