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

Fission Uranium (TSX: FCU )

1.160 +0.020 (+1.75%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Jul 31, 2015 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Jul 30, 2015 0.8000 0.8100 0.7800 0.8100 983,282 +0.04(+5.19%)
Jul 29, 2015 0.7300 0.7800 0.7300 0.7700 1,263,487 +0.06(+8.45%)
Jul 28, 2015 0.7100 0.7200 0.6700 0.7100 1,865,521 +0.02(+2.90%)
Jul 27, 2015 0.7600 0.7600 0.6800 0.6900 1,807,805 -0.07(-9.21%)
Jul 24, 2015 0.7800 0.7900 0.7500 0.7600 1,062,571 -0.02(-2.56%)
Jul 23, 2015 0.8200 0.8300 0.7700 0.7800 1,123,235 -0.04(-4.88%)
Jul 22, 2015 0.8200 0.8300 0.8000 0.8200 742,031 +0.02(+2.50%)
Jul 21, 2015 0.8000 0.8600 0.7700 0.8000 2,091,204 -0.01(-1.23%)
Jul 20, 2015 0.8900 0.8900 0.8000 0.8100 3,100,744 -0.09(-10.00%)
Jul 17, 2015 0.9100 0.9100 0.8900 0.9000 1,589,341 -0.02(-2.17%)
Jul 16, 2015 0.9000 0.9300 0.9000 0.9200 633,963 +0.01(+1.10%)
Jul 15, 2015 0.9100 0.9200 0.9000 0.9100 1,706,876 -0.02(-2.15%)
Jul 14, 2015 0.9500 0.9700 0.9200 0.9300 1,827,334 -0.02(-2.11%)
Jul 13, 2015 0.9800 0.9800 0.9400 0.9500 1,445,700 -0.01(-1.04%)
Jul 10, 2015 1.000 1.000 0.9600 0.9600 1,140,027 -0.04(-4.00%)
Jul 09, 2015 1.000 1.010 0.9900 1.000 664,216 +0.01(+1.01%)
Jul 08, 2015 1.030 1.030 0.9900 0.9900 1,432,539 -0.04(-3.88%)
Jul 07, 2015 1.090 1.100 0.9800 1.030 10,064,508 +0.06(+6.19%)
Jul 06, 2015 0.9900 0.9950 0.9700 0.9700 400,777 -0.04(-3.96%)
Jul 03, 2015 1.000 1.010 0.9900 1.010 159,275 +0.02(+2.02%)
Jul 02, 2015 0.9900 1.010 0.9800 0.9900 212,664 +0.00(+0.00%)
Jun 30, 2015 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Jun 29, 2015 1.020 1.025 0.9600 0.9700 1,636,159 -0.05(-4.90%)
Jun 26, 2015 1.020 1.020 1.000 1.020 355,438 +0.00(+0.00%)
Jun 25, 2015 1.060 1.070 1.020 1.020 469,047 -0.04(-3.77%)
Jun 24, 2015 1.090 1.090 1.060 1.060 422,705 -0.02(-1.85%)
Jun 23, 2015 1.030 1.080 1.030 1.080 1,207,378 +0.06(+5.88%)
Jun 22, 2015 1.010 1.040 0.9900 1.020 908,554 +0.01(+0.99%)
Jun 19, 2015 1.010 1.010 0.9800 1.010 765,653 +0.01(+1.00%)
Jun 18, 2015 1.030 1.030 0.9700 1.000 2,087,705 -0.02(-1.96%)
Jun 17, 2015 1.060 1.060 1.010 1.020 1,091,542 -0.03(-2.86%)
Jun 16, 2015 1.060 1.090 1.050 1.050 833,718 -0.01(-0.94%)
Jun 15, 2015 1.110 1.115 1.040 1.060 1,753,969 -0.03(-2.75%)
Jun 12, 2015 1.110 1.110 1.090 1.090 619,667 -0.01(-0.91%)
Jun 11, 2015 1.110 1.130 1.100 1.100 340,400 -0.02(-1.79%)
Jun 10, 2015 1.130 1.140 1.110 1.120 599,425 -0.01(-0.88%)
Jun 09, 2015 1.110 1.130 1.110 1.130 269,590 +0.02(+1.80%)
Jun 08, 2015 1.140 1.145 1.110 1.110 674,231 -0.03(-2.63%)
Jun 05, 2015 1.160 1.130 1.140 495,276 +0.00(+0.00%)
Jun 04, 2015 1.140 1.150 1.130 1.140 379,939 +0.01(+0.88%)
Jun 03, 2015 1.160 1.160 1.130 1.130 423,777 -0.03(-2.59%)
Jun 02, 2015 1.160 1.160 1.140 1.160 480,474 +0.01(+0.87%)
Jun 01, 2015 1.150 1.160 1.130 1.150 726,762 +0.00(+0.00%)
May 29, 2015 1.140 1.150 1.130 1.150 211,957 +0.01(+0.88%)
May 28, 2015 1.140 1.150 1.120 1.140 318,480 +0.01(+0.88%)
May 27, 2015 1.110 1.140 1.100 1.130 546,141 +0.02(+1.80%)
May 26, 2015 1.120 1.130 1.100 1.110 428,817 -0.01(-0.89%)
May 25, 2015 1.130 1.130 1.110 1.120 274,962 -0.01(-0.88%)
May 22, 2015 1.130 1.140 1.120 1.130 520,570 +0.00(+0.00%)
May 21, 2015 1.130 1.140 1.130 1.130 776,410 +0.00(+0.00%)
May 20, 2015 1.150 1.155 1.120 1.130 1,228,189 -0.01(-0.88%)
May 19, 2015 1.170 1.170 1.130 1.140 756,501 -0.01(-0.87%)
May 15, 2015 1.150 1.150 1.150 0 -0.01(-0.86%)
May 14, 2015 1.170 1.170 1.150 1.160 373,420 -0.01(-0.85%)
May 13, 2015 1.130 1.170 1.120 1.170 895,957 +0.04(+3.54%)
May 12, 2015 1.140 1.140 1.110 1.130 350,757 -0.01(-0.88%)
May 11, 2015 1.140 1.140 1.130 1.140 346,101 +0.00(+0.00%)
May 08, 2015 1.160 1.160 1.110 1.140 1,608,348 +0.00(+0.00%)
May 07, 2015 1.150 1.150 1.130 1.140 199,542 +0.00(+0.00%)
May 06, 2015 1.160 1.170 1.130 1.140 1,173,254 -0.01(-0.87%)
May 05, 2015 1.190 1.190 1.150 1.150 808,774 -0.02(-1.71%)
May 04, 2015 1.180 1.190 1.170 1.170 532,863 +0.01(+0.86%)
May 01, 2015 1.150 1.170 1.150 1.160 498,307 +0.00(+0.00%)
Apr 30, 2015 1.170 1.170 1.150 1.160 554,390 -0.01(-0.85%)
Apr 29, 2015 1.160 1.175 1.150 1.170 302,151 +0.01(+0.86%)
Apr 28, 2015 1.150 1.170 1.140 1.160 262,188 +0.01(+0.87%)
Apr 27, 2015 1.200 1.200 1.130 1.150 1,065,474 -0.05(-4.17%)
Apr 24, 2015 1.220 1.230 1.180 1.200 1,497,454 -0.01(-0.83%)
Apr 23, 2015 1.200 1.220 1.190 1.210 1,543,599 +0.02(+1.68%)
Apr 22, 2015 1.160 1.200 1.150 1.190 1,755,273 +0.05(+4.39%)
Apr 21, 2015 1.170 1.170 1.140 1.140 326,227 -0.03(-2.56%)
Apr 20, 2015 1.160 1.170 1.130 1.170 826,763 +0.04(+3.54%)
Apr 17, 2015 1.150 1.150 1.130 1.130 535,142 -0.03(-2.59%)
Apr 16, 2015 1.180 1.180 1.150 1.160 1,053,130 -0.01(-0.85%)
Apr 15, 2015 1.150 1.200 1.140 1.170 1,413,491 +0.02(+1.74%)
Apr 14, 2015 1.140 1.160 1.120 1.150 1,268,772 +0.00(+0.00%)
Apr 13, 2015 1.200 1.210 1.150 1.150 1,300,092 -0.03(-2.54%)
Apr 10, 2015 1.160 1.190 1.150 1.180 1,466,739 +0.01(+0.85%)
Apr 09, 2015 1.180 1.200 1.140 1.170 2,919,222 -0.03(-2.50%)
Apr 08, 2015 1.220 1.220 1.190 1.200 621,414 -0.01(-0.83%)
Apr 07, 2015 1.220 1.220 1.190 1.210 824,358 +0.00(+0.00%)
Apr 06, 2015 1.220 1.250 1.210 1.210 1,018,210 -0.01(-0.82%)
Apr 02, 2015 1.220 1.220 1.220 0 -0.03(-2.40%)
Apr 01, 2015 1.300 1.300 1.240 1.250 1,754,817 -0.07(-5.30%)
Mar 31, 2015 1.330 1.360 1.320 1.320 1,582,624 +0.01(+0.76%)
Mar 30, 2015 1.320 1.370 1.300 1.310 1,499,281 -0.03(-2.24%)
Mar 27, 2015 1.230 1.340 1.230 1.340 1,897,557 +0.10(+8.06%)
Mar 26, 2015 1.280 1.280 1.240 1.240 676,811 -0.02(-1.59%)
Mar 25, 2015 1.260 1.295 1.250 1.260 1,747,169 +0.02(+1.61%)
Mar 24, 2015 1.240 1.260 1.240 1.240 624,173 -0.01(-0.80%)
Mar 23, 2015 1.210 1.250 1.210 1.250 421,711 +0.03(+2.46%)
Mar 20, 2015 1.200 1.230 1.190 1.220 903,242 +0.03(+2.52%)
Mar 19, 2015 1.240 1.240 1.180 1.190 3,309,624 -0.06(-4.80%)
Mar 18, 2015 1.260 1.265 1.230 1.250 1,051,648 +0.01(+0.81%)
Mar 17, 2015 1.250 1.260 1.200 1.240 1,044,248 -0.01(-0.80%)
Mar 16, 2015 1.280 1.280 1.230 1.250 906,152 +0.00(+0.00%)
Mar 13, 2015 1.240 1.280 1.220 1.250 1,135,903 +0.00(+0.00%)
Mar 12, 2015 1.260 1.270 1.230 1.250 747,867 -0.02(-1.57%)
Mar 11, 2015 1.300 1.300 1.260 1.270 489,849 -0.03(-2.31%)
Mar 10, 2015 1.270 1.300 1.260 1.300 2,399,620 +0.02(+1.56%)
Mar 09, 2015 1.300 1.320 1.280 1.280 962,811 -0.01(-0.78%)
Mar 06, 2015 1.280 1.330 1.280 1.290 1,666,519 +0.00(+0.00%)
Mar 05, 2015 1.360 1.380 1.280 1.290 2,143,080 -0.05(-3.73%)
Mar 04, 2015 1.360 1.290 1.340 3,614,657 +0.05(+3.88%)
Mar 03, 2015 1.250 1.290 1.230 1.290 2,363,371 +0.04(+3.20%)
Mar 02, 2015 1.230 1.270 1.220 1.250 3,893,670 +0.08(+6.84%)
Feb 27, 2015 1.180 1.190 1.150 1.170 899,430 -0.01(-0.85%)
Feb 26, 2015 1.140 1.180 1.130 1.180 1,108,336 +0.04(+3.51%)
Feb 25, 2015 1.150 1.150 1.130 1.140 599,695 +0.00(+0.00%)
Feb 24, 2015 1.160 1.160 1.140 1.140 1,118,181 -0.03(-2.56%)
Feb 23, 2015 1.170 1.170 1.140 1.170 471,380 -0.01(-0.85%)
Feb 20, 2015 1.170 1.180 1.150 1.180 427,415 +0.01(+0.85%)
Feb 19, 2015 1.190 1.190 1.150 1.170 803,821 -0.02(-1.68%)
Feb 18, 2015 1.190 1.200 1.160 1.190 1,009,998 +0.00(+0.00%)
Feb 17, 2015 1.180 1.220 1.170 1.190 1,287,948 +0.02(+1.71%)
Feb 13, 2015 1.170 1.170 1.170 0 +0.01(+0.86%)
Feb 12, 2015 1.170 1.190 1.160 1.160 1,119,915 +0.00(+0.00%)
Feb 11, 2015 1.190 1.200 1.140 1.160 1,493,114 -0.04(-3.33%)
Feb 10, 2015 1.220 1.220 1.170 1.200 1,520,721 -0.02(-1.64%)
Feb 09, 2015 1.200 1.230 1.190 1.220 2,862,738 +0.03(+2.52%)
Feb 06, 2015 1.140 1.190 1.135 1.190 1,082,563 +0.05(+4.39%)
Feb 05, 2015 1.140 1.140 1.130 1.140 182,211 +0.01(+0.88%)
Feb 04, 2015 1.140 1.140 1.120 1.130 330,141 +0.00(+0.00%)
Feb 03, 2015 1.140 1.140 1.130 1.130 706,257 -0.01(-0.88%)
Feb 02, 2015 1.140 1.140 1.120 1.140 738,887 +0.00(+0.00%)
Jan 30, 2015 1.140 1.150 1.120 1.140 866,716 +0.01(+0.88%)
Jan 29, 2015 1.150 1.160 1.120 1.130 963,706 +0.00(+0.00%)
Jan 28, 2015 1.160 1.170 1.130 1.130 986,855 -0.02(-1.74%)
Jan 27, 2015 1.140 1.170 1.130 1.150 1,001,177 +0.00(+0.00%)
Jan 26, 2015 1.160 1.160 1.120 1.150 830,362 +0.01(+0.88%)
Jan 23, 2015 1.160 1.160 1.130 1.140 650,050 -0.01(-0.87%)
Jan 22, 2015 1.180 1.180 1.130 1.150 1,138,213 -0.01(-0.86%)
Jan 21, 2015 1.170 1.175 1.150 1.160 443,514 -0.01(-0.85%)
Jan 20, 2015 1.200 1.210 1.170 1.170 1,236,140 -0.03(-2.50%)
Jan 19, 2015 1.190 1.200 1.170 1.200 645,084 +0.02(+1.69%)
Jan 16, 2015 1.140 1.180 1.120 1.180 1,051,457 +0.06(+5.36%)
Jan 15, 2015 1.150 1.170 1.120 1.120 1,229,712 -0.03(-2.61%)
Jan 14, 2015 1.240 1.250 1.130 1.150 3,765,321 -0.05(-4.17%)
Jan 13, 2015 1.200 7,535,106 +0.07(+6.19%)
Jan 12, 2015 1.200 1.240 1.120 1.130 7,771,031 +0.12(+11.88%)
Jan 09, 2015 1.030 1.060 0.9400 1.010 3,870,606 -0.02(-1.94%)
Jan 08, 2015 1.020 1.050 1.010 1.030 2,661,963 +0.04(+4.04%)
Jan 07, 2015 0.9100 0.9900 0.9100 0.9900 2,137,842 +0.08(+8.79%)
Jan 06, 2015 0.9200 0.9200 0.8800 0.9100 303,655 +0.02(+2.25%)
Jan 05, 2015 0.9300 0.9300 0.8800 0.8900 481,900 -0.01(-1.11%)
Jan 02, 2015 0.8800 0.9300 0.8700 0.9000 636,571 +0.04(+4.65%)
Dec 31, 2014 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Dec 30, 2014 0.8600 0.8800 0.8400 0.8500 1,555,928 -0.04(-4.49%)
Dec 29, 2014 0.9200 0.9300 0.8800 0.8900 573,921 -0.04(-4.30%)
Dec 24, 2014 0.9300 0.9300 0.9300 0 +0.09(+10.71%)
Dec 23, 2014 0.8500 0.8500 0.8300 0.8400 457,186 -0.01(-1.18%)
Dec 22, 2014 0.8400 0.8500 0.8300 0.8500 497,495 +0.01(+1.19%)
Dec 19, 2014 0.8300 0.8700 0.8000 0.8400 955,388 +0.04(+5.00%)
Dec 18, 2014 0.8100 0.8400 0.8000 0.8000 673,366 -0.01(-1.23%)
Dec 17, 2014 0.8300 0.8300 0.8100 0.8100 855,365 -0.02(-2.41%)
Dec 16, 2014 0.8500 0.8300 398,506 +0.04(+5.06%)
Dec 15, 2014 0.8200 0.8300 0.7900 0.7900 714,757 -0.03(-3.66%)
Dec 12, 2014 0.8500 0.8500 0.8000 0.8200 538,657 +0.00(+0.00%)
Dec 11, 2014 0.8400 0.8600 0.8200 0.8200 386,814 -0.02(-2.38%)
Dec 10, 2014 0.8600 0.8700 0.8300 0.8400 506,294 -0.03(-3.45%)
Dec 09, 2014 0.8800 0.8900 0.8600 0.8700 536,773 -0.01(-1.14%)
Dec 08, 2014 0.8900 0.9100 0.8700 0.8800 330,547 -0.04(-4.35%)
Dec 05, 2014 0.9300 0.9400 0.9200 0.9200 486,815 +0.01(+1.10%)
Dec 04, 2014 0.9600 0.9600 0.9100 0.9100 358,864 -0.03(-3.19%)
Dec 03, 2014 0.9300 0.9400 0.9200 0.9400 201,789 +0.02(+2.17%)
Dec 02, 2014 0.9700 0.9700 0.9100 0.9200 780,128 -0.06(-6.12%)
Dec 01, 2014 0.9100 1.030 0.8700 0.9800 1,368,185 +0.03(+3.16%)
Nov 28, 2014 0.8700 0.9600 0.8600 0.9500 673,726 +0.07(+7.95%)
Nov 27, 2014 0.9100 0.9400 0.8500 0.8800 562,795 -0.03(-3.30%)
Nov 26, 2014 0.9400 0.9500 0.9100 0.9100 282,126 -0.02(-2.15%)
Nov 25, 2014 0.9400 0.9500 0.9250 0.9300 440,851 +0.00(+0.00%)
Nov 24, 2014 0.9500 0.9600 0.9300 0.9300 442,748 -0.02(-2.11%)
Nov 21, 2014 0.9700 0.9800 0.9400 0.9500 399,849 -0.01(-1.04%)
Nov 20, 2014 0.9400 0.9600 0.9300 0.9600 247,610 +0.01(+1.05%)
Nov 19, 2014 0.9700 0.9800 0.9400 0.9500 338,091 -0.03(-3.06%)
Nov 18, 2014 0.9000 0.9800 0.9000 0.9800 530,828 +0.05(+5.38%)
Nov 17, 2014 0.9500 0.9600 0.9000 0.9300 723,689 -0.02(-2.11%)
Nov 14, 2014 0.9400 0.9600 0.9100 0.9500 740,292 +0.02(+2.15%)
Nov 13, 2014 0.9800 1.000 0.9200 0.9300 1,845,796 -0.09(-8.82%)
Nov 12, 2014 1.010 1.050 0.9700 1.020 1,495,122 -0.01(-0.97%)
Nov 11, 2014 0.9900 1.060 0.9700 1.030 1,981,066 +0.05(+5.10%)
Nov 10, 2014 0.9300 0.9800 0.9200 0.9800 2,558,723 +0.08(+8.89%)
Nov 07, 2014 0.7700 0.9000 0.7700 0.9000 3,553,817 +0.14(+18.42%)
Nov 06, 2014 0.7500 0.7600 0.7300 0.7600 673,752 +0.00(+0.00%)
Nov 05, 2014 0.7900 0.7900 0.7400 0.7600 661,646 -0.01(-1.30%)
Nov 04, 2014 0.8000 0.8000 0.7700 0.7700 216,492 -0.01(-1.28%)
Nov 03, 2014 0.8200 0.8200 0.7800 0.7800 249,834 -0.02(-2.50%)
Oct 31, 2014 0.7900 0.8100 0.7800 0.8000 534,279 +0.01(+1.27%)
Oct 30, 2014 0.8500 0.8800 0.7800 0.7900 910,333 -0.07(-8.14%)
Oct 29, 2014 0.9000 0.9000 0.8600 0.8600 495,503 -0.04(-4.44%)
Oct 28, 2014 0.8600 0.9000 0.8600 0.9000 283,807 +0.01(+1.12%)
Oct 27, 2014 0.9000 0.9000 0.8700 0.8900 736,986 -0.02(-2.20%)
Oct 24, 2014 0.9200 0.9300 0.9000 0.9100 541,255 -0.02(-2.15%)
Oct 23, 2014 0.8900 0.9300 0.8900 0.9300 1,422,783 +0.05(+5.68%)
Oct 22, 2014 0.8700 0.9000 0.8600 0.8800 1,587,198 +0.01(+1.15%)
Oct 21, 2014 0.8500 0.9000 0.8500 0.8700 827,095 +0.02(+2.35%)
Oct 20, 2014 0.8500 0.8500 0.8300 0.8500 564,560 +0.02(+2.41%)
Oct 17, 2014 0.8400 0.8900 0.8300 0.8300 1,601,224 +0.01(+1.22%)
Oct 16, 2014 0.6900 0.8300 0.6700 0.8200 2,700,273 +0.13(+18.84%)
Oct 15, 2014 0.6800 0.7100 0.6500 0.6900 1,476,451 -0.01(-1.43%)
Oct 14, 2014 0.7300 0.7600 0.6900 0.7000 1,383,563 -0.03(-4.11%)
Oct 10, 2014 0.7300 0.7300 0.7300 0 -0.05(-6.41%)
Oct 09, 2014 0.8200 0.8200 0.7800 0.7800 2,133,180 -0.04(-4.88%)
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.