Skip to main content

Fission Uranium (TSX: FCU )

0.9700 -0.0200 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.9800 1.000 0.9700 0.9900 728,931 +0.02(+2.06%)
Mar 26, 2024 1.000 1.000 0.9700 0.9700 1,070,980 -0.03(-3.00%)
Mar 25, 2024 1.020 1.040 0.9900 1.000 1,084,450 -0.01(-0.99%)
Mar 22, 2024 1.020 1.040 1.000 1.010 1,099,187 -0.01(-0.98%)
Mar 21, 2024 1.020 1.040 1.010 1.020 810,215 +0.01(+0.99%)
Mar 20, 2024 0.9800 1.030 0.9700 1.010 1,160,534 +0.04(+4.12%)
Mar 19, 2024 0.9800 1.010 0.9600 0.9700 2,077,525 -0.03(-3.00%)
Mar 18, 2024 0.9900 1.000 0.9600 1.000 1,886,081 +0.02(+2.04%)
Mar 15, 2024 0.9500 1.000 0.9500 0.9800 2,567,411 +0.03(+3.16%)
Mar 14, 2024 0.9400 0.9700 0.9200 0.9500 2,967,758 -0.01(-1.04%)
Mar 13, 2024 0.9700 1.000 0.9400 0.9600 3,431,376 -0.01(-1.03%)
Mar 12, 2024 0.9600 0.9900 0.9400 0.9700 3,089,568 +0.00(+0.00%)
Mar 11, 2024 1.010 1.010 0.9600 0.9700 2,906,666 -0.05(-4.90%)
Mar 08, 2024 1.060 1.060 0.9900 1.020 1,684,747 -0.04(-3.77%)
Mar 07, 2024 1.030 1.070 1.020 1.060 3,523,444 +0.03(+2.91%)
Mar 06, 2024 1.040 1.060 1.030 1.030 2,757,338 +0.01(+0.98%)
Mar 05, 2024 1.010 1.040 1.010 1.020 2,646,215 +0.01(+0.99%)
Mar 04, 2024 1.070 1.080 1.010 1.010 2,491,646 -0.05(-4.72%)
Mar 01, 2024 1.030 1.090 1.030 1.060 4,126,731 +0.04(+3.92%)
Feb 29, 2024 1.000 1.060 0.9300 1.020 19,153,712 -0.03(-2.86%)
Feb 28, 2024 1.110 1.110 1.040 1.050 1,629,442 -0.04(-3.67%)
Feb 27, 2024 1.040 1.120 1.040 1.090 1,575,505 +0.04(+3.81%)
Feb 26, 2024 1.030 1.080 1.020 1.050 1,546,081 +0.00(+0.00%)
Feb 23, 2024 1.040 1.070 1.030 1.050 2,409,073 +0.00(+0.00%)
Feb 22, 2024 1.070 1.100 1.050 1.050 785,936 -0.02(-1.87%)
Feb 21, 2024 1.040 1.100 1.040 1.070 1,999,565 +0.01(+0.94%)
Feb 20, 2024 1.110 1.120 1.030 1.060 3,615,384 -0.07(-6.19%)
Feb 16, 2024 1.130 0 +0.02(+1.80%)
Feb 15, 2024 1.110 1.120 1.100 1.110 872,042 -0.01(-0.89%)
Feb 14, 2024 1.120 1.140 1.110 1.120 1,291,532 +0.00(+0.00%)
Feb 13, 2024 1.110 1.140 1.100 1.120 2,114,505 +0.00(+0.00%)
Feb 12, 2024 1.100 1.130 1.100 1.120 2,216,530 +0.03(+2.75%)
Feb 09, 2024 1.110 1.130 1.090 1.090 2,814,093 -0.03(-2.68%)
Feb 08, 2024 1.160 1.170 1.100 1.120 3,565,888 -0.05(-4.27%)
Feb 07, 2024 1.150 1.170 1.130 1.170 3,875,931 +0.02(+1.74%)
Feb 06, 2024 1.170 1.170 1.140 1.150 3,136,284 -0.02(-1.71%)
Feb 05, 2024 1.190 1.190 1.120 1.170 8,081,246 -0.13(-10.00%)
Feb 02, 2024 1.300 1.320 1.290 1.300 3,310,214 +0.01(+0.78%)
Feb 01, 2024 1.270 1.330 1.270 1.290 5,058,917 +0.04(+3.20%)
Jan 31, 2024 1.270 1.280 1.240 1.250 2,629,689 -0.01(-0.79%)
Jan 30, 2024 1.240 1.280 1.230 1.260 2,872,076 +0.02(+1.61%)
Jan 29, 2024 1.220 1.260 1.200 1.240 2,026,362 +0.01(+0.81%)
Jan 26, 2024 1.200 1.240 1.200 1.230 1,111,910 +0.02(+1.65%)
Jan 25, 2024 1.230 1.230 1.170 1.210 1,970,372 -0.03(-2.42%)
Jan 24, 2024 1.250 1.260 1.220 1.240 1,312,955 +0.00(+0.00%)
Jan 23, 2024 1.200 1.250 1.180 1.240 1,926,113 +0.03(+2.48%)
Jan 22, 2024 1.200 1.220 1.190 1.210 890,083 +0.00(+0.00%)
Jan 19, 2024 1.250 1.250 1.200 1.210 1,265,457 -0.04(-3.20%)
Jan 18, 2024 1.260 1.270 1.230 1.250 2,209,399 +0.01(+0.81%)
Jan 17, 2024 1.210 1.250 1.190 1.240 1,928,731 +0.01(+0.81%)
Jan 16, 2024 1.260 1.280 1.210 1.230 4,006,947 -0.02(-1.60%)
Jan 15, 2024 1.240 1.270 1.240 1.250 2,538,099 +0.01(+0.81%)
Jan 12, 2024 1.170 1.250 1.170 1.240 6,272,832 +0.10(+8.77%)
Jan 11, 2024 1.120 1.150 1.110 1.140 2,069,971 +0.04(+3.64%)
Jan 10, 2024 1.120 1.140 1.090 1.100 1,660,745 +0.00(+0.00%)
Jan 09, 2024 1.030 1.120 1.020 1.100 2,164,090 +0.07(+6.80%)
Jan 08, 2024 1.050 1.060 1.030 1.030 1,219,685 -0.02(-1.90%)
Jan 05, 2024 1.090 1.090 1.050 1.050 845,791 -0.03(-2.78%)
Jan 04, 2024 1.040 1.100 1.040 1.080 1,132,158 +0.02(+1.89%)
Jan 03, 2024 1.050 1.070 1.020 1.060 1,547,746 +0.01(+0.95%)
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.