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 31, 2019 0.3900 0.3900 0.3600 0.3700 3,550,301 -0.02(-5.13%)
Jul 30, 2019 0.3800 0.3900 0.3700 0.3900 348,639 +0.02(+5.41%)
Jul 29, 2019 0.3900 0.4000 0.3600 0.3700 785,639 -0.01(-2.63%)
Jul 26, 2019 0.3800 0.4000 0.3800 0.3800 628,599 +0.01(+2.70%)
Jul 25, 2019 0.4100 0.4200 0.3600 0.3700 1,022,973 -0.05(-11.90%)
Jul 24, 2019 0.4400 0.4400 0.4200 0.4200 617,715 +0.00(+0.00%)
Jul 23, 2019 0.4400 0.4500 0.4200 0.4200 908,704 -0.02(-4.55%)
Jul 22, 2019 0.4300 0.4400 0.4200 0.4400 1,136,962 +0.00(+0.00%)
Jul 19, 2019 0.4600 0.4600 0.4400 0.4400 260,512 -0.02(-4.35%)
Jul 18, 2019 0.4600 0.4600 0.4600 0.4600 390,019 -0.01(-2.13%)
Jul 17, 2019 0.4600 0.4700 0.4600 0.4700 227,106 +0.00(+0.00%)
Jul 16, 2019 0.4800 0.4900 0.4600 0.4700 395,285 -0.01(-2.08%)
Jul 15, 2019 0.4900 0.4900 0.4700 0.4800 237,348 -0.01(-2.04%)
Jul 12, 2019 0.4800 0.5000 0.4800 0.4900 698,943 +0.01(+2.08%)
Jul 11, 2019 0.4900 0.4900 0.4800 0.4800 39,735 -0.01(-2.04%)
Jul 10, 2019 0.4800 0.4900 0.4800 0.4900 219,897 +0.00(+0.00%)
Jul 09, 2019 0.4800 0.4900 0.4800 0.4900 114,170 +0.01(+2.08%)
Jul 08, 2019 0.4900 0.4900 0.4800 0.4800 173,389 +0.00(+0.00%)
Jul 05, 2019 0.4800 0.4900 0.4800 0.4800 150,092 +0.00(+0.00%)
Jul 04, 2019 0.4800 0.4800 0.4800 0.4800 104,504 -0.02(-4.00%)
Jul 03, 2019 0.4800 0.5000 0.4800 0.5000 368,536 +0.02(+4.17%)
Jul 02, 2019 0.4800 0.4900 0.4800 0.4800 152,954 +0.00(+0.00%)
Jun 28, 2019 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Jun 27, 2019 0.4800 0.4900 0.4700 0.4700 86,053 -0.02(-4.08%)
Jun 26, 2019 0.4700 0.4900 0.4700 0.4900 348,566 +0.01(+2.08%)
Jun 25, 2019 0.4700 0.4800 0.4700 0.4800 440,381 +0.01(+2.13%)
Jun 24, 2019 0.4700 0.4800 0.4700 0.4700 175,564 +0.00(+0.00%)
Jun 21, 2019 0.4500 0.4800 0.4500 0.4700 335,400 +0.01(+2.17%)
Jun 20, 2019 0.4500 0.4700 0.4500 0.4600 141,321 +0.01(+2.22%)
Jun 19, 2019 0.4600 0.4700 0.4500 0.4500 248,050 -0.01(-2.17%)
Jun 18, 2019 0.4700 0.4700 0.4500 0.4600 403,230 -0.01(-2.13%)
Jun 17, 2019 0.4800 0.4900 0.4700 0.4700 157,815 +0.00(+0.00%)
Jun 14, 2019 0.4800 0.4800 0.4700 0.4700 79,278 -0.01(-2.08%)
Jun 13, 2019 0.4800 0.4800 0.4700 0.4800 120,483 +0.00(+0.00%)
Jun 12, 2019 0.4800 0.4900 0.4800 0.4800 238,023 +0.00(+0.00%)
Jun 11, 2019 0.4900 0.4900 0.4800 0.4800 14,921 -0.01(-2.04%)
Jun 10, 2019 0.4800 0.4900 0.4800 0.4900 53,100 +0.01(+2.08%)
Jun 07, 2019 0.4800 0.4900 0.4800 0.4800 132,906 +0.01(+2.13%)
Jun 06, 2019 0.4800 0.4900 0.4700 0.4700 146,200 -0.01(-2.08%)
Jun 05, 2019 0.4700 0.4900 0.4700 0.4800 159,943 +0.00(+0.00%)
Jun 04, 2019 0.4800 0.4900 0.4700 0.4800 317,987 +0.00(+0.00%)
Jun 03, 2019 0.4800 0.5000 0.4800 0.4800 393,902 +0.00(+0.00%)
May 31, 2019 0.4900 0.4900 0.4700 0.4800 271,487 +0.01(+2.13%)
May 30, 2019 0.4800 0.4900 0.4700 0.4700 196,443 -0.01(-2.08%)
May 29, 2019 0.4900 0.4900 0.4700 0.4800 608,904 -0.01(-2.04%)
May 28, 2019 0.4900 0.5000 0.4900 0.4900 90,150 +0.00(+0.00%)
May 27, 2019 0.4800 0.5000 0.4800 0.4900 104,428 +0.00(+0.00%)
May 24, 2019 0.4900 0.5000 0.4800 0.4900 147,590 +0.00(+0.00%)
May 23, 2019 0.4900 0.5100 0.4900 0.4900 154,630 -0.01(-2.00%)
May 22, 2019 0.5000 0.5000 0.4900 0.5000 207,234 +0.00(+0.00%)
May 21, 2019 0.5100 0.5200 0.5000 0.5000 79,604 -0.01(-1.96%)
May 17, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
May 16, 2019 0.5200 0.5200 0.4900 0.5000 107,770 +0.00(+0.00%)
May 15, 2019 0.4900 0.5100 0.4900 0.5000 230,137 +0.01(+2.04%)
May 14, 2019 0.4900 0.5000 0.4800 0.4900 179,063 +0.00(+0.00%)
May 13, 2019 0.5000 0.5000 0.4800 0.4900 255,387 -0.02(-3.92%)
May 10, 2019 0.5100 0.5200 0.5100 0.5100 124,982 +0.00(+0.00%)
May 09, 2019 0.5100 0.5100 0.5000 0.5100 147,427 -0.01(-1.92%)
May 08, 2019 0.5100 0.5300 0.5100 0.5200 128,194 +0.00(+0.00%)
May 07, 2019 0.5300 0.5300 0.5200 0.5200 48,702 +0.00(+0.00%)
May 06, 2019 0.5500 0.5500 0.5200 0.5200 182,700 -0.03(-5.45%)
May 03, 2019 0.5300 0.5500 0.5300 0.5500 354,950 +0.01(+1.85%)
May 02, 2019 0.5400 0.5400 0.5200 0.5400 205,239 +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.