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 (%)
Jul 29, 2022 0.7500 0 +0.01(+1.35%)
Jul 28, 2022 0.7000 0.7400 0.6800 0.7400 2,464,900 +0.04(+5.71%)
Jul 27, 2022 0.6800 0.7200 0.6700 0.7000 2,771,846 +0.01(+1.45%)
Jul 26, 2022 0.6600 0.6900 0.6500 0.6900 1,363,192 +0.02(+2.99%)
Jul 25, 2022 0.6400 0.6700 0.6200 0.6700 997,872 +0.05(+8.06%)
Jul 22, 2022 0.6700 0.6700 0.6100 0.6200 1,097,032 -0.03(-4.62%)
Jul 21, 2022 0.7000 0.7000 0.6500 0.6500 928,833 -0.04(-5.80%)
Jul 20, 2022 0.6800 0.7100 0.6700 0.6900 1,713,010 +0.02(+2.99%)
Jul 19, 2022 0.6500 0.7000 0.6400 0.6700 1,335,406 +0.03(+4.69%)
Jul 18, 2022 0.6500 0.6800 0.6400 0.6400 1,335,915 +0.01(+1.59%)
Jul 15, 2022 0.6600 0.6600 0.6200 0.6300 850,912 -0.02(-3.08%)
Jul 14, 2022 0.6000 0.6500 0.5700 0.6500 981,174 +0.04(+6.56%)
Jul 13, 2022 0.5700 0.6200 0.5700 0.6100 701,757 +0.03(+5.17%)
Jul 12, 2022 0.6100 0.6100 0.5800 0.5800 1,006,164 -0.03(-4.92%)
Jul 11, 2022 0.6300 0.6300 0.6000 0.6100 860,092 -0.04(-6.15%)
Jul 08, 2022 0.6500 0.6500 0.6200 0.6500 506,727 +0.01(+1.56%)
Jul 07, 2022 0.6100 0.6600 0.6100 0.6400 1,118,531 +0.04(+6.67%)
Jul 06, 2022 0.6000 0.6100 0.5600 0.6000 1,260,591 +0.01(+1.69%)
Jul 05, 2022 0.6100 0.6200 0.5600 0.5900 1,810,366 -0.04(-6.35%)
Jul 04, 2022 0.6200 0.6400 0.6100 0.6300 244,215 +0.02(+3.28%)
Jun 30, 2022 0.6100 0 -0.03(-4.69%)
Jun 29, 2022 0.6500 0.6700 0.6200 0.6400 1,025,271 -0.03(-4.48%)
Jun 28, 2022 0.6900 0.6900 0.6400 0.6700 894,228 -0.02(-2.90%)
Jun 27, 2022 0.6900 0.7300 0.6800 0.6900 836,844 -0.01(-1.43%)
Jun 24, 2022 0.6500 0.7000 0.6400 0.7000 1,120,660 +0.07(+11.11%)
Jun 23, 2022 0.6400 0.6500 0.6100 0.6300 1,140,765 +0.00(+0.00%)
Jun 22, 2022 0.6500 0.6700 0.6300 0.6300 814,926 -0.06(-8.70%)
Jun 21, 2022 0.6500 0.7100 0.6500 0.6900 1,225,928 +0.05(+7.81%)
Jun 20, 2022 0.6400 0.6500 0.6300 0.6400 351,187 +0.01(+1.59%)
Jun 17, 2022 0.6500 0.6600 0.6100 0.6300 927,546 -0.01(-1.56%)
Jun 16, 2022 0.6600 0.6700 0.6200 0.6400 1,688,334 -0.04(-5.88%)
Jun 15, 2022 0.6800 0.7000 0.6400 0.6800 1,588,415 +0.01(+1.49%)
Jun 14, 2022 0.7200 0.7200 0.6500 0.6700 2,247,292 -0.05(-6.94%)
Jun 13, 2022 0.7500 0.7500 0.7000 0.7200 1,687,372 -0.07(-8.86%)
Jun 10, 2022 0.7900 0.8000 0.7500 0.7900 797,801 -0.01(-1.25%)
Jun 09, 2022 0.8100 0.8200 0.7800 0.8000 930,536 -0.03(-3.61%)
Jun 08, 2022 0.8500 0.8700 0.8000 0.8300 1,737,596 -0.02(-2.35%)
Jun 07, 2022 0.7700 0.8700 0.7600 0.8500 2,363,488 +0.08(+10.39%)
Jun 06, 2022 0.7900 0.7900 0.7600 0.7700 666,459 +0.01(+1.32%)
Jun 03, 2022 0.8100 0.8100 0.7600 0.7600 1,006,084 -0.06(-7.32%)
Jun 02, 2022 0.7600 0.8300 0.7600 0.8200 1,391,540 +0.07(+9.33%)
Jun 01, 2022 0.7900 0.8000 0.7400 0.7500 1,380,127 -0.04(-5.06%)
May 31, 2022 0.8200 0.8300 0.7800 0.7900 1,632,985 -0.05(-5.95%)
May 30, 2022 0.8000 0.8500 0.8000 0.8400 695,078 +0.04(+5.00%)
May 27, 2022 0.8100 0.8300 0.7800 0.8000 801,281 -0.01(-1.23%)
May 26, 2022 0.7000 0.8200 0.7000 0.8100 1,667,379 +0.10(+14.08%)
May 25, 2022 0.7000 0.7200 0.6900 0.7100 641,047 +0.01(+1.43%)
May 24, 2022 0.7200 0.7200 0.6900 0.7000 860,692 -0.01(-1.41%)
May 20, 2022 0.7100 0 -0.02(-2.74%)
May 19, 2022 0.7300 0.7500 0.7200 0.7300 1,478,369 +0.02(+2.82%)
May 18, 2022 0.7900 0.7900 0.7100 0.7100 1,365,609 -0.07(-8.97%)
May 17, 2022 0.7700 0.7900 0.7500 0.7800 1,413,882 +0.04(+5.41%)
May 16, 2022 0.7400 0.7700 0.7300 0.7400 1,000,486 -0.01(-1.33%)
May 13, 2022 0.6900 0.7700 0.6900 0.7500 1,476,088 +0.08(+11.94%)
May 12, 2022 0.6900 0.7300 0.6500 0.6700 3,540,276 -0.04(-5.63%)
May 11, 2022 0.7900 0.7900 0.6900 0.7100 1,775,998 -0.04(-5.33%)
May 10, 2022 0.7300 0.7900 0.6700 0.7500 3,026,593 +0.05(+7.14%)
May 09, 2022 0.7800 0.7800 0.7000 0.7000 2,429,887 -0.10(-12.50%)
May 06, 2022 0.8200 0.8300 0.7600 0.8000 3,613,042 -0.02(-2.44%)
May 05, 2022 0.9100 0.9200 0.8200 0.8200 1,711,091 -0.07(-7.87%)
May 04, 2022 0.8500 0.9100 0.8200 0.8900 1,694,174 +0.03(+3.49%)
May 03, 2022 0.8500 0.8900 0.8500 0.8600 839,126 -0.01(-1.15%)
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.