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

Fission Uranium (TSX: FCU )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Nov 02, 2020 0.2700 0.2700 0.2650 0.2650 368,365 +0.00(+0.00%)
Oct 30, 2020 0.2700 0.2750 0.2600 0.2650 79 +0.00(+0.00%)
Oct 29, 2020 0.2550 0.2650 0.2550 0.2650 9,285 +0.01(+1.92%)
Oct 28, 2020 0.2700 0.2700 0.2600 0.2600 23,123 -0.01(-1.89%)
Oct 27, 2020 0.2600 0.2700 0.2600 0.2650 7,625 +0.00(+0.00%)
Oct 26, 2020 0.2800 0.2850 0.2550 0.2650 25,531 -0.05(-15.87%)
Oct 23, 2020 0.3150 0.3150 0.3050 0.3150 19 +0.01(+1.61%)
Oct 22, 2020 0.3100 0.3150 0.3050 0.3100 3,573 +0.00(+0.00%)
Oct 21, 2020 0.3100 0.3150 0.3000 0.3100 9,494 -0.01(-1.59%)
Oct 20, 2020 0.2950 0.3150 0.2950 0.3150 19,598 +0.01(+3.28%)
Oct 19, 2020 0.3000 0.3050 0.2950 0.3050 2,956 +0.01(+1.67%)
Oct 16, 2020 0.2950 0.3100 0.2950 0.3000 24 +0.01(+1.69%)
Oct 15, 2020 0.3050 0.3050 0.2900 0.2950 2,332 -0.01(-3.28%)
Oct 14, 2020 0.3050 0.3150 0.3000 0.3050 258,975 +0.01(+1.67%)
Oct 13, 2020 0.3000 0.3100 0.3000 0.3000 5,131 -0.01(-3.23%)
Oct 09, 2020 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Oct 08, 2020 0.3100 0.3550 0.3100 0.3250 4,734 +0.02(+4.84%)
Oct 07, 2020 0.3200 0.3400 0.3000 0.3100 5,091 -0.01(-1.59%)
Oct 06, 2020 0.3100 0.3250 0.3100 0.3150 2,279 +0.01(+1.61%)
Oct 05, 2020 0.3100 0.3200 0.3100 0.3100 127,637 +0.00(+0.00%)
Oct 02, 2020 0.3200 0.3300 0.3100 0.3100 25 -0.02(-6.06%)
Oct 01, 2020 0.3350 0.3450 0.3250 0.3300 2,402 +0.02(+4.76%)
Sep 30, 2020 0.3500 0.3550 0.3150 0.3150 5,827 -0.03(-10.00%)
Sep 29, 2020 0.3550 0.3550 0.3400 0.3500 1,535 +0.00(+0.00%)
Sep 28, 2020 0.3500 0.3600 0.3350 0.3500 2,638 +0.01(+2.94%)
Sep 25, 2020 0.3450 0.3450 0.3350 0.3400 9 -0.00(-1.45%)
Sep 24, 2020 0.3200 0.3450 0.3200 0.3450 3,419 +0.01(+4.55%)
Sep 23, 2020 0.3450 0.3550 0.3200 0.3300 4,246 -0.03(-9.59%)
Sep 22, 2020 0.3500 0.3650 0.3500 0.3650 1,983 +0.02(+4.29%)
Sep 21, 2020 0.3700 0.3800 0.3500 0.3500 387,084 -0.03(-7.89%)
Sep 18, 2020 0.3900 0.3900 0.3700 0.3800 20 +0.00(+0.00%)
Sep 17, 2020 0.3850 0.3950 0.3800 0.3800 277,626 -0.01(-1.30%)
Sep 16, 2020 0.4100 0.4200 0.3850 0.3850 3,183 -0.02(-4.94%)
Sep 15, 2020 0.3900 0.4050 0.3900 0.4050 481,285 +0.03(+6.58%)
Sep 14, 2020 0.3650 0.3800 0.3650 0.3800 3,804 +0.03(+7.04%)
Sep 11, 2020 0.3750 0.3800 0.3550 0.3550 5,182 -0.02(-4.05%)
Sep 10, 2020 0.3900 0.3950 0.3700 0.3700 3,297 -0.01(-2.63%)
Sep 09, 2020 0.4200 0.4200 0.3800 0.3800 6,512 -0.01(-2.56%)
Sep 08, 2020 0.4300 0.4300 0.3900 0.3900 3,651 -0.03(-7.14%)
Sep 04, 2020 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Sep 03, 2020 0.4700 0.4900 0.4200 0.4250 22,526 -0.05(-11.46%)
Sep 02, 2020 0.4700 0.4800 0.4700 0.4800 7,229 +0.01(+1.05%)
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.