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

Fission Uranium (TSX: FCU )

1.110 +0.040 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 29, 2018 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Jun 28, 2018 0.6600 0.6700 0.6500 0.6500 306,071 -0.02(-2.99%)
Jun 27, 2018 0.6600 0.6700 0.6500 0.6700 336,991 +0.01(+1.52%)
Jun 26, 2018 0.6700 0.6800 0.6600 0.6600 359,081 -0.02(-2.94%)
Jun 25, 2018 0.7000 0.7200 0.6800 0.6800 514,216 -0.02(-2.86%)
Jun 22, 2018 0.6700 0.7000 0.6700 0.7000 231,072 +0.04(+6.06%)
Jun 21, 2018 0.6900 0.7000 0.6600 0.6600 619,161 -0.04(-5.71%)
Jun 20, 2018 0.6800 0.7000 0.6800 0.7000 307,169 +0.01(+1.45%)
Jun 19, 2018 0.7100 0.7100 0.6800 0.6900 137,942 -0.02(-2.82%)
Jun 18, 2018 0.7000 0.7100 0.6800 0.7100 491,339 +0.01(+1.43%)
Jun 15, 2018 0.7200 0.6900 0.7000 351,743 -0.02(-2.78%)
Jun 14, 2018 0.7400 0.7400 0.7000 0.7200 1,257,777 -0.01(-1.37%)
Jun 13, 2018 0.7600 0.7600 0.7300 0.7300 1,087,060 -0.04(-5.19%)
Jun 12, 2018 0.7500 0.7800 0.7400 0.7700 630,433 +0.03(+4.05%)
Jun 11, 2018 0.7300 0.7600 0.7200 0.7400 893,551 +0.01(+1.37%)
Jun 08, 2018 0.7200 0.7500 0.7100 0.7300 663,255 +0.01(+1.39%)
Jun 07, 2018 0.7500 0.7500 0.7200 0.7200 486,836 -0.03(-4.00%)
Jun 06, 2018 0.7400 0.7600 0.7300 0.7500 811,641 +0.01(+1.35%)
Jun 05, 2018 0.7400 0.7800 0.7300 0.7400 2,127,876 +0.00(+0.00%)
Jun 04, 2018 0.6800 0.7400 0.6800 0.7400 1,003,808 +0.07(+10.45%)
Jun 01, 2018 0.6500 0.6800 0.6500 0.6700 347,645 +0.02(+3.08%)
May 31, 2018 0.6600 0.6600 0.6500 0.6500 505,859 +0.00(+0.00%)
May 30, 2018 0.6600 0.6600 0.6500 0.6500 219,242 -0.01(-1.52%)
May 29, 2018 0.6700 0.6700 0.6600 0.6600 119,994 -0.01(-1.49%)
May 28, 2018 0.6700 0.6700 0.6600 0.6700 35,320 +0.00(+0.00%)
May 25, 2018 0.6800 0.6800 0.6700 0.6700 158,192 -0.02(-2.90%)
May 24, 2018 0.6600 0.6900 0.6600 0.6900 229,596 +0.03(+4.55%)
May 23, 2018 0.6700 0.6700 0.6500 0.6600 206,769 +0.00(+0.00%)
May 22, 2018 0.6900 0.6900 0.6500 0.6600 542,619 -0.03(-4.35%)
May 18, 2018 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
May 17, 2018 0.6600 0.6700 0.6500 0.6600 144,394 +0.00(+0.00%)
May 16, 2018 0.6600 0.6700 0.6600 0.6600 151,117 +0.00(+0.00%)
May 15, 2018 0.6600 0.6600 0.6500 0.6600 125,836 +0.01(+1.54%)
May 14, 2018 0.6700 0.6700 0.6500 0.6500 504,749 -0.01(-1.52%)
May 11, 2018 0.6700 0.6700 0.6600 0.6600 173,827 +0.00(+0.00%)
May 10, 2018 0.6500 0.6700 0.6500 0.6600 144,705 +0.00(+0.00%)
May 09, 2018 0.6500 0.6600 0.6500 0.6600 263,181 +0.01(+1.54%)
May 08, 2018 0.6700 0.6700 0.6400 0.6500 443,443 -0.01(-1.52%)
May 07, 2018 0.6600 0.6700 0.6600 0.6600 280,227 +0.01(+1.54%)
May 04, 2018 0.6500 0.6600 0.6400 0.6500 322,870 +0.00(+0.00%)
May 03, 2018 0.6900 0.7000 0.6500 0.6500 1,327,667 -0.03(-4.41%)
May 02, 2018 0.6700 0.7000 0.6500 0.6800 3,485,957 +0.02(+3.03%)
May 01, 2018 0.6600 0.6700 0.6500 0.6600 1,685,910 +0.01(+1.54%)
Apr 30, 2018 0.6700 0.6800 0.6500 0.6500 352,121 -0.01(-1.52%)
Apr 27, 2018 0.6700 0.6800 0.6600 0.6600 107,131 +0.00(+0.00%)
Apr 26, 2018 0.6600 0.6700 0.6500 0.6600 50,231 +0.01(+1.54%)
Apr 25, 2018 0.6700 0.6800 0.6500 0.6500 362,386 -0.01(-1.52%)
Apr 24, 2018 0.7000 0.7000 0.6600 0.6600 353,251 -0.03(-4.35%)
Apr 23, 2018 0.7200 0.7200 0.6900 0.6900 213,777 -0.02(-2.82%)
Apr 20, 2018 0.7200 0.7300 0.7000 0.7100 950,983 -0.03(-4.05%)
Apr 19, 2018 0.7700 0.7700 0.7400 0.7400 237,029 -0.03(-3.90%)
Apr 18, 2018 0.7700 0.7800 0.7600 0.7700 232,740 +0.01(+1.32%)
Apr 17, 2018 0.7900 0.7900 0.7500 0.7600 814,667 -0.01(-1.30%)
Apr 16, 2018 0.7300 0.8000 0.7300 0.7700 838,272 +0.06(+8.45%)
Apr 13, 2018 0.6900 0.7200 0.6700 0.7100 428,324 +0.03(+4.41%)
Apr 12, 2018 0.6800 0.6800 0.6700 0.6800 167,892 +0.01(+1.49%)
Apr 11, 2018 0.6900 0.6900 0.6700 0.6700 151,272 -0.01(-1.47%)
Apr 10, 2018 0.6700 0.6900 0.6600 0.6800 372,956 +0.02(+3.03%)
Apr 09, 2018 0.6300 0.6900 0.6300 0.6600 600,048 +0.04(+6.45%)
Apr 06, 2018 0.6500 0.6500 0.6200 0.6200 176,180 -0.02(-3.13%)
Apr 05, 2018 0.6300 0.6600 0.6200 0.6400 378,210 +0.02(+3.23%)
Apr 04, 2018 0.6500 0.6500 0.6000 0.6200 586,801 -0.02(-3.13%)
Apr 03, 2018 0.6200 0.6600 0.6200 0.6400 433,362 +0.02(+3.23%)
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.