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 (%)
Oct 31, 2022 0.7000 0.7200 0.7000 0.7100 333,694 +0.00(+0.00%)
Oct 28, 2022 0.7000 0.7300 0.7000 0.7100 717,235 +0.00(+0.00%)
Oct 27, 2022 0.7700 0.7900 0.7100 0.7100 1,867,811 -0.06(-7.79%)
Oct 26, 2022 0.7000 0.7800 0.7000 0.7700 3,436,576 +0.08(+11.59%)
Oct 25, 2022 0.6800 0.7200 0.6800 0.6900 1,081,747 -0.01(-1.43%)
Oct 24, 2022 0.7100 0.7100 0.6900 0.7000 577,097 +0.00(+0.00%)
Oct 21, 2022 0.6600 0.7200 0.6600 0.7000 997,766 +0.03(+4.48%)
Oct 20, 2022 0.6800 0.7000 0.6600 0.6700 843,056 +0.00(+0.00%)
Oct 19, 2022 0.7000 0.7000 0.6700 0.6700 686,066 -0.04(-5.63%)
Oct 18, 2022 0.7000 0.7300 0.6700 0.7100 1,087,315 +0.01(+1.43%)
Oct 17, 2022 0.6800 0.7100 0.6700 0.7000 1,558,402 +0.03(+4.48%)
Oct 14, 2022 0.7100 0.7200 0.6500 0.6700 1,501,103 -0.05(-6.94%)
Oct 13, 2022 0.6400 0.7200 0.6200 0.7200 1,908,413 +0.07(+10.77%)
Oct 12, 2022 0.6600 0.6900 0.6400 0.6500 1,813,749 -0.02(-2.99%)
Oct 11, 2022 0.6800 0.6900 0.6600 0.6700 838,678 -0.03(-4.29%)
Oct 07, 2022 0.7000 0 -0.03(-4.11%)
Oct 06, 2022 0.7100 0.7400 0.7100 0.7300 740,351 +0.00(+0.00%)
Oct 05, 2022 0.7200 0.7500 0.7100 0.7300 952,980 -0.01(-1.35%)
Oct 04, 2022 0.7300 0.7500 0.7100 0.7400 1,541,120 +0.03(+4.23%)
Oct 03, 2022 0.6700 0.7100 0.6700 0.7100 1,332,040 +0.05(+7.58%)
Sep 30, 2022 0.6800 0.7000 0.6600 0.6600 927,985 -0.03(-4.35%)
Sep 29, 2022 0.7200 0.7200 0.6700 0.6900 1,239,212 -0.04(-5.48%)
Sep 28, 2022 0.6700 0.7300 0.6600 0.7300 1,187,133 +0.06(+8.96%)
Sep 27, 2022 0.6600 0.6900 0.6500 0.6700 1,697,236 +0.03(+4.69%)
Sep 26, 2022 0.6500 0.6700 0.6300 0.6400 1,664,689 -0.04(-5.88%)
Sep 23, 2022 0.6700 0.6800 0.6400 0.6800 1,362,848 -0.02(-2.86%)
Sep 22, 2022 0.7300 0.7300 0.6900 0.7000 760,303 -0.01(-1.41%)
Sep 21, 2022 0.7500 0.7500 0.6900 0.7100 1,475,264 -0.04(-5.33%)
Sep 20, 2022 0.7500 0.7700 0.7200 0.7500 1,080,971 +0.00(+0.00%)
Sep 19, 2022 0.7400 0.7500 0.7300 0.7500 589,026 -0.01(-1.32%)
Sep 16, 2022 0.7400 0.7600 0.7300 0.7600 1,241,358 +0.00(+0.00%)
Sep 15, 2022 0.8200 0.8300 0.7600 0.7600 1,869,077 -0.05(-6.17%)
Sep 14, 2022 0.7900 0.8500 0.7900 0.8100 1,818,919 +0.02(+2.53%)
Sep 13, 2022 0.8000 0.8300 0.7800 0.7900 1,964,966 -0.03(-3.66%)
Sep 12, 2022 0.8500 0.8600 0.8200 0.8200 1,140,323 -0.03(-3.53%)
Sep 09, 2022 0.8500 0.8800 0.8300 0.8500 1,744,011 +0.00(+0.00%)
Sep 08, 2022 0.7800 0.8500 0.7800 0.8500 1,817,584 +0.06(+7.59%)
Sep 07, 2022 0.7700 0.7900 0.7500 0.7900 697,247 +0.02(+2.60%)
Sep 06, 2022 0.7900 0.8200 0.7700 0.7700 2,016,423 -0.01(-1.28%)
Sep 02, 2022 0.7800 0 -0.01(-1.27%)
Sep 01, 2022 0.8300 0.8300 0.7500 0.7900 1,726,652 -0.04(-4.82%)
Aug 31, 2022 0.8200 0.8500 0.8100 0.8300 1,596,578 -0.01(-1.19%)
Aug 30, 2022 0.8100 0.8600 0.7700 0.8400 4,133,870 +0.04(+5.00%)
Aug 29, 2022 0.7300 0.8400 0.7300 0.8000 3,133,135 +0.06(+8.11%)
Aug 26, 2022 0.7700 0.7700 0.7100 0.7400 1,055,133 -0.04(-5.13%)
Aug 25, 2022 0.7900 0.8300 0.7500 0.7800 1,846,002 -0.01(-1.27%)
Aug 24, 2022 0.6900 0.8000 0.6800 0.7900 3,436,908 +0.13(+19.70%)
Aug 23, 2022 0.6600 0.6800 0.6400 0.6600 835,475 +0.02(+3.13%)
Aug 22, 2022 0.6200 0.6500 0.6000 0.6400 915,968 +0.01(+1.59%)
Aug 19, 2022 0.6600 0.6600 0.6300 0.6300 608,104 -0.04(-5.97%)
Aug 18, 2022 0.6600 0.6800 0.6500 0.6700 376,831 +0.02(+3.08%)
Aug 17, 2022 0.7000 0.7100 0.6500 0.6500 867,497 -0.07(-9.72%)
Aug 16, 2022 0.7300 0.7300 0.6900 0.7200 726,429 +0.00(+0.00%)
Aug 15, 2022 0.7300 0.7300 0.7100 0.7200 608,109 -0.03(-4.00%)
Aug 12, 2022 0.7700 0.7700 0.7300 0.7500 638,228 -0.02(-2.60%)
Aug 11, 2022 0.7500 0.8000 0.7500 0.7700 863,905 +0.00(+0.00%)
Aug 10, 2022 0.7500 0.7800 0.7400 0.7700 673,282 +0.02(+2.67%)
Aug 09, 2022 0.7500 0.7500 0.7200 0.7500 876,118 -0.01(-1.32%)
Aug 08, 2022 0.7600 0.8000 0.7500 0.7600 1,201,467 +0.01(+1.33%)
Aug 05, 2022 0.7200 0.7600 0.7200 0.7500 623,289 +0.03(+4.17%)
Aug 04, 2022 0.7300 0.7400 0.7200 0.7200 582,376 -0.03(-4.00%)
Aug 03, 2022 0.7500 0.7700 0.7300 0.7500 803,406 +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.