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

Fission Uranium (TSX: FCU )

1.110 UNCHANGED
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, 2021 0.6100 0.6300 0.6100 0.6300 347,816 +0.02(+3.28%)
May 28, 2021 0.6500 0.6500 0.6000 0.6100 1,247,564 -0.04(-6.15%)
May 27, 2021 0.5800 0.6500 0.5800 0.6500 1,591,083 +0.06(+10.17%)
May 26, 2021 0.5900 0.6100 0.5800 0.5900 1,557,200 +0.01(+1.72%)
May 25, 2021 0.6200 0.6200 0.5800 0.5800 994,740 -0.02(-3.33%)
May 21, 2021 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 20, 2021 0.6200 0.6300 0.6000 0.6200 1,211,607 +0.01(+1.64%)
May 19, 2021 0.6100 0.6300 0.5800 0.6100 1,236,033 -0.01(-1.61%)
May 18, 2021 0.6400 0.6400 0.6100 0.6200 1,371,860 +0.01(+1.64%)
May 17, 2021 0.6200 0.6300 0.5900 0.6100 1,532,869 +0.00(+0.00%)
May 14, 2021 0.5900 0.6200 0.5800 0.6100 1,837,728 +0.03(+5.17%)
May 13, 2021 0.6100 0.6200 0.5700 0.5800 1,518,468 -0.02(-3.33%)
May 12, 2021 0.6400 0.6400 0.6000 0.6000 1,358,637 -0.02(-3.23%)
May 11, 2021 0.6400 0.6500 0.6000 0.6200 3,139,845 -0.03(-4.62%)
May 10, 2021 0.6800 0.6900 0.6300 0.6500 1,620,687 -0.01(-1.52%)
May 07, 2021 0.6600 0.6800 0.6500 0.6600 1,508,624 +0.01(+1.54%)
May 06, 2021 0.6800 0.6900 0.6300 0.6500 1,767,809 -0.01(-1.52%)
May 05, 2021 0.6500 0.6700 0.6300 0.6600 3,112,310 +0.03(+4.76%)
May 04, 2021 0.6600 0.6700 0.6100 0.6300 2,427,459 -0.01(-1.56%)
May 03, 2021 0.5900 0.6500 0.5800 0.6400 6,327,432 -0.05(-7.25%)
Apr 30, 2021 0.6200 0.6900 0.6000 0.6900 2,243,695 +0.06(+9.52%)
Apr 29, 2021 0.6400 0.6800 0.6100 0.6300 1,696,148 +0.00(+0.00%)
Apr 28, 2021 0.5700 0.6300 0.5700 0.6300 2,591,094 +0.08(+14.55%)
Apr 27, 2021 0.5700 0.5700 0.5500 0.5500 535,936 -0.01(-1.79%)
Apr 26, 2021 0.5700 0.5700 0.5500 0.5600 513,883 -0.01(-1.75%)
Apr 23, 2021 0.5400 0.5700 0.5400 0.5700 458,418 +0.03(+5.56%)
Apr 22, 2021 0.5700 0.5700 0.5400 0.5400 457,308 -0.01(-1.82%)
Apr 21, 2021 0.5400 0.5600 0.5200 0.5500 723,921 +0.01(+1.85%)
Apr 20, 2021 0.5500 0.5700 0.5400 0.5400 431,439 -0.01(-1.82%)
Apr 19, 2021 0.5900 0.5900 0.5400 0.5500 972,572 -0.05(-8.33%)
Apr 16, 2021 0.5800 0.6000 0.5700 0.6000 626,702 +0.02(+3.45%)
Apr 15, 2021 0.5800 0.5900 0.5700 0.5800 545,135 +0.00(+0.00%)
Apr 14, 2021 0.6100 0.6200 0.5800 0.5800 845,220 -0.02(-3.33%)
Apr 13, 2021 0.6300 0.6300 0.6000 0.6000 795,254 -0.02(-3.23%)
Apr 12, 2021 0.6500 0.6600 0.6000 0.6200 1,647,536 -0.04(-6.06%)
Apr 09, 2021 0.6900 0.6900 0.6500 0.6600 635,228 -0.02(-2.94%)
Apr 08, 2021 0.6600 0.6900 0.6600 0.6800 1,035,000 +0.02(+3.03%)
Apr 07, 2021 0.6500 0.6800 0.6400 0.6600 1,932,507 +0.03(+4.76%)
Apr 06, 2021 0.6400 0.6700 0.6200 0.6300 1,775,450 +0.00(+0.00%)
Apr 05, 2021 0.5800 0.6300 0.5500 0.6300 2,233,887 +0.08(+14.55%)
Apr 01, 2021 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Mar 31, 2021 0.5600 0.5700 0.5000 0.5200 3,965,182 -0.04(-7.14%)
Mar 30, 2021 0.5700 0.5700 0.5500 0.5600 420,620 +0.00(+0.00%)
Mar 29, 2021 0.6000 0.6000 0.5600 0.5600 792,365 -0.03(-5.08%)
Mar 26, 2021 0.5800 0.6000 0.5700 0.5900 756,064 +0.02(+3.51%)
Mar 25, 2021 0.5600 0.5800 0.5500 0.5700 661,733 +0.01(+1.79%)
Mar 24, 2021 0.5800 0.6100 0.5600 0.5600 1,999,241 -0.02(-3.45%)
Mar 23, 2021 0.6200 0.6200 0.5500 0.5800 1,114,322 -0.04(-6.45%)
Mar 22, 2021 0.5900 0.6200 0.5900 0.6200 1,060,652 +0.03(+5.08%)
Mar 19, 2021 0.6100 0.6200 0.5800 0.5900 1,502,317 +0.00(+0.00%)
Mar 18, 2021 0.6300 0.6500 0.5800 0.5900 1,377,078 -0.04(-6.35%)
Mar 17, 2021 0.6100 0.6500 0.5800 0.6300 1,841,616 +0.03(+5.00%)
Mar 16, 2021 0.5900 0.6300 0.5800 0.6000 2,297,942 +0.01(+1.69%)
Mar 15, 2021 0.5600 0.5900 0.5500 0.5900 1,449,507 +0.06(+11.32%)
Mar 12, 2021 0.5400 0.5600 0.5100 0.5300 1,062,750 -0.01(-1.85%)
Mar 11, 2021 0.5100 0.5400 0.5100 0.5400 404,892 +0.04(+8.00%)
Mar 10, 2021 0.5200 0.5400 0.5000 0.5000 865,929 -0.03(-5.66%)
Mar 09, 2021 0.5400 0.5400 0.5100 0.5300 918,143 +0.02(+3.92%)
Mar 08, 2021 0.5400 0.5500 0.5000 0.5100 1,644,189 -0.03(-5.56%)
Mar 05, 2021 0.5500 0.5700 0.5000 0.5400 2,066,121 +0.01(+1.89%)
Mar 04, 2021 0.5800 0.6000 0.5200 0.5300 1,714,494 -0.05(-8.62%)
Mar 03, 2021 0.6000 0.6400 0.5800 0.5800 2,683,540 -0.02(-3.33%)
Mar 02, 2021 0.5500 0.6000 0.5100 0.6000 2,238,603 +0.06(+11.11%)
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.