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

Fission Uranium (TSX: FCU )

1.140 -0.020 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2021 0.8400 0.8900 0.8000 0.8200 6,497,671 -0.02(-2.38%)
Sep 29, 2021 0.8200 0.8400 0.7800 0.8400 2,389,054 +0.02(+2.44%)
Sep 28, 2021 0.8700 0.8800 0.8000 0.8200 3,750,173 -0.05(-5.75%)
Sep 27, 2021 0.8400 0.9200 0.8300 0.8700 3,956,500 +0.03(+3.57%)
Sep 24, 2021 0.9000 0.9000 0.8300 0.8400 4,143,742 -0.07(-7.69%)
Sep 23, 2021 0.8800 0.9400 0.8600 0.9100 4,279,995 +0.03(+3.41%)
Sep 22, 2021 0.9500 0.9600 0.8800 0.8800 2,612,189 -0.02(-2.22%)
Sep 21, 2021 0.9500 1.010 0.9000 0.9000 3,993,276 +0.01(+1.12%)
Sep 20, 2021 0.9500 0.9700 0.8700 0.8900 7,162,933 -0.17(-16.04%)
Sep 17, 2021 1.110 1.130 0.9800 1.060 3,833,889 -0.09(-7.83%)
Sep 16, 2021 1.180 1.180 1.120 1.150 3,744,657 -0.02(-1.71%)
Sep 15, 2021 1.110 1.180 1.070 1.170 4,140,508 +0.07(+6.36%)
Sep 14, 2021 1.080 1.130 0.9800 1.100 5,695,155 +0.05(+4.76%)
Sep 13, 2021 1.090 1.180 1.050 1.050 10,375,230 +0.05(+5.00%)
Sep 10, 2021 0.8400 1.000 0.8400 1.000 5,740,664 +0.17(+20.48%)
Sep 09, 2021 0.8600 0.8600 0.8100 0.8300 2,830,698 -0.03(-3.49%)
Sep 08, 2021 0.8600 0.8700 0.7800 0.8600 5,014,485 +0.00(+0.00%)
Sep 07, 2021 0.8200 0.8900 0.8200 0.8600 6,189,472 +0.08(+10.26%)
Sep 03, 2021 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Sep 02, 2021 0.6200 0.7000 0.6100 0.7000 3,968,357 +0.09(+14.75%)
Sep 01, 2021 0.6000 0.6100 0.5900 0.6100 1,391,266 +0.02(+3.39%)
Aug 31, 2021 0.5700 0.5900 0.5700 0.5900 1,037,091 +0.04(+7.27%)
Aug 30, 2021 0.5500 0.5600 0.5400 0.5500 304,319 +0.01(+1.85%)
Aug 27, 2021 0.5400 0.5500 0.5200 0.5400 1,348,585 +0.01(+1.89%)
Aug 26, 2021 0.5400 0.5400 0.5200 0.5300 462,173 -0.01(-1.85%)
Aug 25, 2021 0.5400 0.5400 0.5300 0.5400 310,018 +0.01(+1.89%)
Aug 24, 2021 0.5300 0.5300 0.5100 0.5300 346,306 +0.02(+3.92%)
Aug 23, 2021 0.4700 0.5100 0.4700 0.5100 1,115,495 +0.05(+10.87%)
Aug 20, 2021 0.4700 0.4750 0.4500 0.4600 1,504,555 +0.01(+1.10%)
Aug 19, 2021 0.4950 0.4950 0.4550 0.4550 607,851 -0.02(-5.21%)
Aug 18, 2021 0.4800 0.4900 0.4700 0.4800 540,501 +0.01(+1.05%)
Aug 17, 2021 0.4900 0.5000 0.4700 0.4750 663,855 -0.01(-2.06%)
Aug 16, 2021 0.5200 0.5200 0.4800 0.4850 1,449,768 -0.03(-4.90%)
Aug 13, 2021 0.5400 0.5500 0.5100 0.5100 328,401 -0.04(-7.27%)
Aug 12, 2021 0.5400 0.5600 0.5200 0.5500 1,308,783 +0.03(+5.77%)
Aug 11, 2021 0.5400 0.5400 0.5200 0.5200 277,715 +0.00(+0.00%)
Aug 10, 2021 0.5000 0.5400 0.4950 0.5200 538,547 +0.02(+4.00%)
Aug 09, 2021 0.5100 0.5200 0.5000 0.5000 702,118 -0.02(-3.85%)
Aug 06, 2021 0.5200 0.5300 0.5100 0.5200 158,282 +0.01(+1.96%)
Aug 05, 2021 0.5200 0.5400 0.5100 0.5100 420,989 -0.02(-3.77%)
Aug 04, 2021 0.5300 0.5400 0.5100 0.5300 424,688 +0.01(+1.92%)
Aug 03, 2021 0.5500 0.5500 0.5200 0.5200 526,847 -0.02(-3.70%)
Jul 30, 2021 0.5400 0.5400 0.5400 0 -0.05(-8.47%)
Jul 29, 2021 0.5900 0.6000 0.5800 0.5900 763,284 +0.01(+1.72%)
Jul 28, 2021 0.5700 0.5900 0.5600 0.5800 479,778 +0.01(+1.75%)
Jul 27, 2021 0.5800 0.5800 0.5600 0.5700 392,837 -0.01(-1.72%)
Jul 26, 2021 0.5600 0.5800 0.5500 0.5800 487,786 +0.02(+3.57%)
Jul 23, 2021 0.5800 0.5800 0.5300 0.5600 557,997 -0.02(-3.45%)
Jul 22, 2021 0.5700 0.5800 0.5400 0.5800 464,943 +0.02(+3.57%)
Jul 21, 2021 0.5400 0.5700 0.5300 0.5600 667,508 +0.04(+7.69%)
Jul 20, 2021 0.5300 0.5300 0.5100 0.5200 961,359 +0.00(+0.00%)
Jul 19, 2021 0.4600 0.5200 0.4500 0.5200 1,627,508 +0.04(+8.33%)
Jul 16, 2021 0.5100 0.5200 0.4800 0.4800 914,171 -0.03(-5.88%)
Jul 15, 2021 0.5300 0.5300 0.5100 0.5100 524,694 -0.01(-1.92%)
Jul 14, 2021 0.5500 0.5500 0.5100 0.5200 1,088,064 -0.02(-3.70%)
Jul 13, 2021 0.5700 0.5700 0.5400 0.5400 521,255 +0.00(+0.00%)
Jul 12, 2021 0.5600 0.5700 0.5300 0.5400 335,333 -0.03(-5.26%)
Jul 09, 2021 0.5600 0.5700 0.5500 0.5700 379,989 +0.02(+3.64%)
Jul 08, 2021 0.5500 0.5500 0.5300 0.5500 825,020 +0.00(+0.00%)
Jul 07, 2021 0.5600 0.5700 0.5500 0.5500 806,981 -0.01(-1.79%)
Jul 06, 2021 0.5900 0.6000 0.5500 0.5600 766,364 -0.04(-6.67%)
Jul 05, 2021 0.5900 0.6000 0.5800 0.6000 113,697 +0.01(+1.69%)
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.