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 (%)
Sep 29, 2023 0.9300 0.9300 0.8900 0.9200 2,125,190 +0.00(+0.00%)
Sep 28, 2023 0.9000 0.9500 0.9000 0.9200 1,935,142 +0.02(+2.22%)
Sep 27, 2023 0.9200 0.9400 0.8800 0.9000 2,430,161 -0.01(-1.10%)
Sep 26, 2023 0.9100 0.9400 0.8700 0.9100 2,929,959 -0.02(-2.15%)
Sep 25, 2023 0.8900 0.9300 0.8800 0.9300 3,056,804 +0.05(+5.68%)
Sep 22, 2023 0.8500 0.9000 0.8500 0.8800 1,788,144 +0.02(+2.33%)
Sep 21, 2023 0.8200 0.8600 0.8100 0.8600 1,068,345 +0.04(+4.88%)
Sep 20, 2023 0.8600 0.9000 0.8200 0.8200 1,662,313 -0.05(-5.75%)
Sep 19, 2023 0.8700 0.8900 0.8500 0.8700 1,404,150 -0.01(-1.14%)
Sep 18, 2023 0.8700 0.8900 0.8500 0.8800 1,662,597 +0.03(+3.53%)
Sep 15, 2023 0.8900 0.9300 0.8500 0.8500 2,848,251 -0.04(-4.49%)
Sep 14, 2023 0.9000 0.9200 0.8600 0.8900 3,988,927 +0.00(+0.00%)
Sep 13, 2023 0.8000 0.8900 0.8000 0.8900 4,176,171 +0.08(+9.88%)
Sep 12, 2023 0.8000 0.8100 0.7900 0.8100 3,326,771 +0.01(+1.25%)
Sep 11, 2023 0.7700 0.8000 0.7600 0.8000 4,528,905 +0.03(+3.90%)
Sep 08, 2023 0.7600 0.7700 0.7400 0.7700 552,098 +0.01(+1.32%)
Sep 07, 2023 0.7400 0.7700 0.7300 0.7600 553,955 +0.01(+1.33%)
Sep 06, 2023 0.7600 0.7700 0.7300 0.7500 1,178,251 -0.01(-1.32%)
Sep 05, 2023 0.7700 0.7800 0.7600 0.7600 2,050,861 +0.00(+0.00%)
Sep 01, 2023 0.7600 0 +0.01(+1.33%)
Aug 31, 2023 0.7600 0.7700 0.7400 0.7500 1,056,695 -0.02(-2.60%)
Aug 30, 2023 0.7300 0.7700 0.7300 0.7700 1,305,362 +0.02(+2.67%)
Aug 29, 2023 0.7600 0.7600 0.7300 0.7500 396,808 -0.01(-1.32%)
Aug 28, 2023 0.7500 0.7700 0.7400 0.7600 592,392 +0.00(+0.00%)
Aug 25, 2023 0.7500 0.7700 0.7300 0.7600 621,450 +0.01(+1.33%)
Aug 24, 2023 0.7600 0.7600 0.7200 0.7500 1,324,605 +0.00(+0.00%)
Aug 23, 2023 0.7300 0.7700 0.7300 0.7500 893,160 +0.00(+0.00%)
Aug 22, 2023 0.7400 0.7500 0.7300 0.7500 712,602 -0.01(-1.32%)
Aug 21, 2023 0.7100 0.7600 0.7000 0.7600 1,580,616 +0.04(+5.56%)
Aug 18, 2023 0.6300 0.7200 0.6300 0.7200 1,814,517 +0.07(+10.77%)
Aug 17, 2023 0.6500 0.6500 0.6300 0.6500 319,555 +0.02(+3.17%)
Aug 16, 2023 0.6300 0.6400 0.6200 0.6300 175,866 +0.00(+0.00%)
Aug 15, 2023 0.6500 0.6500 0.6300 0.6300 472,758 -0.03(-4.55%)
Aug 14, 2023 0.6700 0.6800 0.6400 0.6600 286,173 -0.01(-1.49%)
Aug 11, 2023 0.6600 0.6800 0.6600 0.6700 686,124 -0.01(-1.47%)
Aug 10, 2023 0.6300 0.6800 0.6100 0.6800 2,061,701 +0.05(+7.94%)
Aug 09, 2023 0.6100 0.6300 0.6100 0.6300 259,758 +0.02(+3.28%)
Aug 08, 2023 0.5900 0.6200 0.5900 0.6100 483,332 -0.01(-1.61%)
Aug 04, 2023 0.6200 0 +0.01(+1.64%)
Aug 03, 2023 0.5900 0.6200 0.5800 0.6100 770,757 +0.03(+5.17%)
Aug 02, 2023 0.6000 0.6100 0.5800 0.5800 1,844,033 -0.03(-4.92%)
Aug 01, 2023 0.6100 0.6100 0.6000 0.6100 532,966 -0.02(-3.17%)
Jul 31, 2023 0.6000 0.6300 0.6000 0.6300 1,190,318 +0.03(+5.00%)
Jul 28, 2023 0.5900 0.6000 0.5800 0.6000 378,980 +0.01(+1.69%)
Jul 27, 2023 0.6000 0.6000 0.5800 0.5900 368,299 -0.01(-1.67%)
Jul 26, 2023 0.6000 0.6100 0.5900 0.6000 357,181 +0.00(+0.00%)
Jul 25, 2023 0.5800 0.6100 0.5800 0.6000 778,010 +0.03(+5.26%)
Jul 24, 2023 0.5800 0.5900 0.5700 0.5700 468,909 -0.02(-3.39%)
Jul 21, 2023 0.5800 0.6000 0.5800 0.5900 417,771 +0.01(+1.72%)
Jul 20, 2023 0.5800 0.6000 0.5800 0.5800 175,327 +0.00(+0.00%)
Jul 19, 2023 0.5900 0.6100 0.5800 0.5800 337,946 +0.00(+0.00%)
Jul 18, 2023 0.5800 0.6100 0.5800 0.5800 446,983 +0.01(+1.75%)
Jul 17, 2023 0.5800 0.5900 0.5700 0.5700 356,137 -0.01(-1.72%)
Jul 14, 2023 0.6000 0.6100 0.5700 0.5800 1,192,144 -0.02(-3.33%)
Jul 13, 2023 0.6000 0.6100 0.5900 0.6000 626,786 +0.01(+1.69%)
Jul 12, 2023 0.5700 0.6100 0.5700 0.5900 886,158 +0.03(+5.36%)
Jul 11, 2023 0.5500 0.5800 0.5500 0.5600 378,950 +0.00(+0.00%)
Jul 10, 2023 0.5700 0.5800 0.5600 0.5600 431,462 +0.00(+0.00%)
Jul 07, 2023 0.5600 0.5800 0.5600 0.5600 673,712 -0.01(-1.75%)
Jul 06, 2023 0.5800 0.5900 0.5700 0.5700 488,286 -0.01(-1.72%)
Jul 05, 2023 0.5900 0.6000 0.5800 0.5800 240,291 -0.01(-1.69%)
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.