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 (%)
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%)
May 01, 2019 0.5200 0.5500 0.5200 0.5400 54,204 +0.00(+0.00%)
Apr 30, 2019 0.5200 0.5400 0.5200 0.5400 397,479 +0.02(+3.85%)
Apr 29, 2019 0.5100 0.5200 0.5000 0.5200 188,020 +0.01(+1.96%)
Apr 26, 2019 0.5100 0.5200 0.5100 0.5100 99,403 +0.00(+0.00%)
Apr 25, 2019 0.5100 0.5200 0.5000 0.5100 224,319 +0.00(+0.00%)
Apr 24, 2019 0.5000 0.5200 0.5000 0.5100 225,760 +0.01(+2.00%)
Apr 23, 2019 0.5100 0.5200 0.4900 0.5000 491,872 +0.00(+0.00%)
Apr 22, 2019 0.5200 0.5200 0.5000 0.5000 266,629 -0.01(-1.96%)
Apr 18, 2019 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Apr 17, 2019 0.5600 0.5600 0.5100 0.5300 357,784 -0.03(-5.36%)
Apr 16, 2019 0.5500 0.5700 0.5400 0.5600 166,070 +0.01(+1.82%)
Apr 15, 2019 0.5700 0.5800 0.5500 0.5500 119,425 -0.01(-1.79%)
Apr 12, 2019 0.5700 0.5800 0.5600 0.5600 172,224 +0.00(+0.00%)
Apr 11, 2019 0.5700 0.5900 0.5600 0.5600 218,904 -0.02(-3.45%)
Apr 10, 2019 0.5800 0.5900 0.5800 0.5800 248,525 +0.00(+0.00%)
Apr 09, 2019 0.5700 0.5800 0.5600 0.5800 292,085 +0.01(+1.75%)
Apr 08, 2019 0.5400 0.5700 0.5400 0.5700 208,551 +0.00(+0.00%)
Apr 05, 2019 0.5800 0.5800 0.5600 0.5700 212,240 -0.01(-1.72%)
Apr 04, 2019 0.5700 0.5800 0.5600 0.5800 407,195 +0.01(+1.75%)
Apr 03, 2019 0.5600 0.5700 0.5600 0.5700 176,935 +0.01(+1.79%)
Apr 02, 2019 0.5300 0.5600 0.5300 0.5600 509,514 +0.02(+3.70%)
Apr 01, 2019 0.5200 0.5400 0.5200 0.5400 158,270 +0.03(+5.88%)
Mar 29, 2019 0.5100 0.5200 0.5100 0.5100 74,984 +0.00(+0.00%)
Mar 28, 2019 0.5400 0.5400 0.5100 0.5100 86,909 -0.03(-5.56%)
Mar 27, 2019 0.5400 0.5500 0.5400 0.5400 261,478 +0.01(+1.89%)
Mar 26, 2019 0.5400 0.5400 0.5200 0.5300 426,772 -0.01(-1.85%)
Mar 25, 2019 0.5200 0.5400 0.5000 0.5400 327,130 +0.03(+5.88%)
Mar 22, 2019 0.5400 0.5500 0.5100 0.5100 719,485 -0.01(-1.92%)
Mar 21, 2019 0.5300 0.5400 0.5200 0.5200 300,220 -0.03(-5.45%)
Mar 20, 2019 0.5200 0.5500 0.5200 0.5500 275,387 +0.02(+3.77%)
Mar 19, 2019 0.5100 0.5300 0.5000 0.5300 645,641 +0.04(+8.16%)
Mar 18, 2019 0.4900 0.5000 0.4900 0.4900 203,398 -0.01(-2.00%)
Mar 15, 2019 0.5000 0.5000 0.4900 0.5000 206,340 +0.00(+0.00%)
Mar 14, 2019 0.5000 0.5000 0.4900 0.5000 195,965 +0.00(+0.00%)
Mar 13, 2019 0.5000 0.5000 0.4900 0.5000 72,477 +0.01(+2.04%)
Mar 12, 2019 0.4900 0.4900 0.4800 0.4900 145,467 +0.01(+2.08%)
Mar 11, 2019 0.4700 0.4900 0.4700 0.4800 165,985 +0.01(+2.13%)
Mar 08, 2019 0.4900 0.4900 0.4700 0.4700 304,920 -0.01(-2.08%)
Mar 07, 2019 0.4800 0.4900 0.4800 0.4800 219,181 +0.00(+0.00%)
Mar 06, 2019 0.4900 0.5000 0.4800 0.4800 330,800 -0.01(-2.04%)
Mar 05, 2019 0.4800 0.5000 0.4800 0.4900 428,104 +0.01(+2.08%)
Mar 04, 2019 0.5200 0.5200 0.4800 0.4800 549,316 -0.03(-5.88%)
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.