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 (%)
Sep 28, 2018 0.6800 0.7000 0.6600 0.6800 501,927 +0.01(+1.49%)
Sep 27, 2018 0.6700 0.7000 0.6700 0.6700 2,147,441 +0.00(+0.00%)
Sep 26, 2018 0.6600 0.6800 0.6400 0.6700 448,553 +0.02(+3.08%)
Sep 25, 2018 0.6400 0.6700 0.6400 0.6500 265,242 +0.02(+3.17%)
Sep 24, 2018 0.6700 0.6700 0.6300 0.6300 388,870 -0.04(-5.97%)
Sep 21, 2018 0.6700 0.6800 0.6600 0.6700 303,015 -0.01(-1.47%)
Sep 20, 2018 0.6300 0.7000 0.6300 0.6800 994,679 +0.05(+7.94%)
Sep 19, 2018 0.6500 0.6500 0.6200 0.6300 397,710 -0.02(-3.08%)
Sep 18, 2018 0.6300 0.6500 0.6300 0.6500 288,200 +0.03(+4.84%)
Sep 17, 2018 0.6300 0.6400 0.6200 0.6200 432,564 -0.01(-1.59%)
Sep 14, 2018 0.6500 0.6500 0.6300 0.6300 319,696 -0.02(-3.08%)
Sep 13, 2018 0.6400 0.6600 0.6300 0.6500 458,264 +0.02(+3.17%)
Sep 12, 2018 0.6300 0.6400 0.6200 0.6300 482,507 +0.00(+0.00%)
Sep 11, 2018 0.6400 0.6400 0.6200 0.6300 314,433 -0.01(-1.56%)
Sep 10, 2018 0.6400 0.6500 0.6300 0.6400 267,563 +0.00(+0.00%)
Sep 07, 2018 0.6400 0.6400 0.6300 0.6400 338,004 +0.00(+0.00%)
Sep 06, 2018 0.6500 0.6500 0.6300 0.6400 455,152 -0.01(-1.54%)
Sep 05, 2018 0.6800 0.6800 0.6300 0.6500 454,750 -0.03(-4.41%)
Sep 04, 2018 0.6700 0.6800 0.6500 0.6800 1,051,111 +0.00(+0.00%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Aug 30, 2018 0.6200 0.6500 0.6200 0.6500 342,513 +0.03(+4.84%)
Aug 29, 2018 0.6200 0.6400 0.6200 0.6200 266,807 +0.00(+0.00%)
Aug 28, 2018 0.6400 0.6400 0.6200 0.6200 234,211 -0.01(-1.59%)
Aug 27, 2018 0.6200 0.6400 0.6200 0.6300 522,085 +0.01(+1.61%)
Aug 24, 2018 0.6200 0.6400 0.6100 0.6200 502,250 +0.00(+0.00%)
Aug 23, 2018 0.6200 0.6300 0.6000 0.6200 383,060 +0.01(+1.64%)
Aug 22, 2018 0.6500 0.6500 0.6100 0.6100 223,737 -0.01(-1.61%)
Aug 21, 2018 0.6400 0.6400 0.6200 0.6200 281,095 +0.00(+0.00%)
Aug 20, 2018 0.6200 0.6300 0.6200 0.6200 195,911 +0.00(+0.00%)
Aug 17, 2018 0.6200 0.6200 0.6000 0.6200 244,527 +0.00(+0.00%)
Aug 16, 2018 0.6000 0.6300 0.6000 0.6200 269,303 +0.01(+1.64%)
Aug 15, 2018 0.6200 0.6200 0.6000 0.6100 557,016 -0.02(-3.17%)
Aug 14, 2018 0.6200 0.6300 0.6200 0.6300 201,569 +0.01(+1.61%)
Aug 13, 2018 0.6100 0.6400 0.6100 0.6200 484,255 -0.01(-1.59%)
Aug 10, 2018 0.6500 0.6500 0.6300 0.6300 417,111 -0.02(-3.08%)
Aug 09, 2018 0.6400 0.6600 0.6400 0.6500 56,016 -0.01(-1.52%)
Aug 08, 2018 0.6700 0.6700 0.6400 0.6600 337,514 -0.01(-1.49%)
Aug 07, 2018 0.6600 0.6800 0.6600 0.6700 170,765 +0.01(+1.52%)
Aug 03, 2018 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Aug 02, 2018 0.6600 0.6700 0.6600 0.6700 118,339 +0.01(+1.52%)
Aug 01, 2018 0.6700 0.6800 0.6500 0.6600 168,288 -0.02(-2.94%)
Jul 31, 2018 0.6900 0.6900 0.6700 0.6800 385,597 +0.00(+0.00%)
Jul 30, 2018 0.6600 0.7000 0.6600 0.6800 630,952 +0.00(+0.00%)
Jul 27, 2018 0.7100 0.7100 0.6600 0.6800 444,009 +0.00(+0.00%)
Jul 26, 2018 0.6600 0.7100 0.6600 0.6800 1,369,621 +0.04(+6.25%)
Jul 25, 2018 0.6200 0.6500 0.6100 0.6400 470,487 +0.02(+3.23%)
Jul 24, 2018 0.6300 0.6500 0.6200 0.6200 201,206 -0.01(-1.59%)
Jul 23, 2018 0.6300 0.6400 0.6200 0.6300 225,193 -0.01(-1.56%)
Jul 20, 2018 0.6200 0.6400 0.6200 0.6400 228,646 +0.01(+1.59%)
Jul 19, 2018 0.6400 0.6400 0.6200 0.6300 497,130 -0.02(-3.08%)
Jul 18, 2018 0.6500 0.6500 0.6300 0.6500 861,085 +0.00(+0.00%)
Jul 17, 2018 0.6600 0.6700 0.6500 0.6500 262,735 -0.01(-1.52%)
Jul 16, 2018 0.6700 0.6800 0.6600 0.6600 171,261 -0.02(-2.94%)
Jul 13, 2018 0.6800 0.6800 217,332 +0.02(+3.03%)
Jul 12, 2018 0.6600 0.6800 0.6600 0.6600 121,398 +0.00(+0.00%)
Jul 11, 2018 0.6800 0.6800 0.6600 0.6600 282,484 -0.02(-2.94%)
Jul 10, 2018 0.6800 0.6900 0.6800 0.6800 90,410 +0.00(+0.00%)
Jul 09, 2018 0.7100 0.7100 0.6800 0.6800 374,394 -0.02(-2.86%)
Jul 06, 2018 0.7000 0.7000 0.6800 0.7000 260,872 +0.01(+1.45%)
Jul 05, 2018 0.6900 0.7000 0.6800 0.6900 366,511 +0.00(+0.00%)
Jul 04, 2018 0.7000 0.7000 0.6800 0.6900 148,939 +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.