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 (%)
Feb 28, 2023 0.8200 0.8500 0.8200 0.8200 2,449,720 -0.02(-2.38%)
Feb 27, 2023 0.8100 0.8400 0.8000 0.8400 570,349 +0.03(+3.70%)
Feb 24, 2023 0.8100 0.8400 0.8000 0.8100 902,490 +0.00(+0.00%)
Feb 23, 2023 0.8100 0.8300 0.8100 0.8100 704,342 -0.03(-3.57%)
Feb 22, 2023 0.8200 0.8400 0.8000 0.8400 1,328,343 +0.02(+2.44%)
Feb 21, 2023 0.8300 0.8400 0.8200 0.8200 1,815,759 -0.03(-3.53%)
Feb 17, 2023 0.8500 0 +0.00(+0.00%)
Feb 16, 2023 0.8600 0.8700 0.8500 0.8500 772,976 -0.03(-3.41%)
Feb 15, 2023 0.8400 0.8800 0.8400 0.8800 821,374 +0.02(+2.33%)
Feb 14, 2023 0.8300 0.8700 0.8300 0.8600 1,672,011 +0.03(+3.61%)
Feb 13, 2023 0.8600 0.8600 0.8300 0.8300 1,593,985 -0.03(-3.49%)
Feb 10, 2023 0.8500 0.8600 0.8300 0.8600 1,044,816 +0.02(+2.38%)
Feb 09, 2023 0.8300 0.8600 0.8300 0.8400 1,746,325 +0.01(+1.20%)
Feb 08, 2023 0.8300 0.8500 0.8300 0.8300 1,170,365 +0.00(+0.00%)
Feb 07, 2023 0.8300 0.8500 0.8200 0.8300 1,539,593 +0.01(+1.22%)
Feb 06, 2023 0.8700 0.8700 0.8200 0.8200 1,223,119 -0.05(-5.75%)
Feb 03, 2023 0.9100 0.9100 0.8600 0.8700 2,312,796 -0.04(-4.40%)
Feb 02, 2023 0.9200 0.9300 0.8800 0.9100 2,001,859 +0.00(+0.00%)
Feb 01, 2023 0.8700 0.9100 0.8500 0.9100 1,186,711 +0.04(+4.60%)
Jan 31, 2023 0.9000 0.9100 0.8500 0.8700 2,536,251 -0.03(-3.33%)
Jan 30, 2023 0.8900 0.9400 0.8900 0.9000 1,576,289 -0.02(-2.17%)
Jan 27, 2023 0.9000 0.9200 0.8800 0.9200 1,241,674 +0.02(+2.22%)
Jan 26, 2023 0.9400 0.9400 0.9000 0.9000 837,120 -0.02(-2.17%)
Jan 25, 2023 0.8700 0.9400 0.8700 0.9200 2,462,044 +0.03(+3.37%)
Jan 24, 2023 0.8800 0.8900 0.8600 0.8900 1,907,823 +0.00(+0.00%)
Jan 23, 2023 0.8800 0.9000 0.8700 0.8900 612,226 +0.00(+0.00%)
Jan 20, 2023 0.8500 0.8900 0.8500 0.8900 1,162,180 +0.03(+3.49%)
Jan 19, 2023 0.8100 0.8800 0.8100 0.8600 1,414,029 +0.03(+3.61%)
Jan 18, 2023 0.8500 0.8600 0.8200 0.8300 1,484,209 -0.01(-1.19%)
Jan 17, 2023 0.8900 0.9000 0.8300 0.8400 953,318 -0.03(-3.45%)
Jan 16, 2023 0.8600 0.8900 0.8600 0.8700 224,699 -0.01(-1.14%)
Jan 13, 2023 0.8600 0.8800 0.8600 0.8800 478,743 +0.01(+1.15%)
Jan 12, 2023 0.8900 0.9000 0.8700 0.8700 481,997 -0.02(-2.25%)
Jan 11, 2023 0.8800 0.8900 0.8600 0.8900 517,822 +0.03(+3.49%)
Jan 10, 2023 0.8300 0.8900 0.8300 0.8600 920,696 +0.02(+2.38%)
Jan 09, 2023 0.9000 0.9000 0.8300 0.8400 1,761,159 -0.05(-5.62%)
Jan 06, 2023 0.8400 0.8900 0.8300 0.8900 1,148,997 +0.04(+4.71%)
Jan 05, 2023 0.7900 0.8500 0.7900 0.8500 1,211,249 +0.04(+4.94%)
Jan 04, 2023 0.8300 0.8300 0.8000 0.8100 1,931,708 -0.02(-2.41%)
Jan 03, 2023 0.8000 0.8300 0.7900 0.8300 2,029,015 +0.03(+3.75%)
Dec 30, 2022 0.8000 0 +0.02(+2.56%)
Dec 29, 2022 0.7700 0.8100 0.7700 0.7800 1,957,411 -0.01(-1.27%)
Dec 28, 2022 0.8000 0.8200 0.7900 0.7900 1,865,413 -0.03(-3.66%)
Dec 23, 2022 0.8200 0 -0.01(-1.20%)
Dec 22, 2022 0.8200 0.8400 0.8200 0.8300 1,205,152 -0.01(-1.19%)
Dec 21, 2022 0.8300 0.8600 0.8300 0.8400 1,613,393 +0.00(+0.00%)
Dec 20, 2022 0.8300 0.8400 0.8000 0.8400 1,231,823 +0.01(+1.20%)
Dec 19, 2022 0.8200 0.8200 0.8000 0.8300 995,950 +0.00(+0.00%)
Dec 16, 2022 0.8400 0.8600 0.8200 0.8300 623,777 -0.04(-4.60%)
Dec 15, 2022 0.8500 0.8700 0.8100 0.8700 1,024,751 +0.02(+2.35%)
Dec 14, 2022 0.8600 0.8700 0.8400 0.8500 863,316 -0.03(-3.41%)
Dec 13, 2022 0.8800 0.8900 0.8500 0.8800 2,276,384 +0.01(+1.15%)
Dec 12, 2022 0.8400 0.8800 0.8300 0.8700 1,633,209 +0.01(+1.16%)
Dec 09, 2022 0.8500 0.8800 0.8500 0.8600 1,229,520 -0.02(-2.27%)
Dec 08, 2022 0.8500 0.8800 0.8400 0.8800 1,350,026 +0.04(+4.76%)
Dec 07, 2022 0.8300 0.8500 0.8300 0.8400 1,894,554 +0.00(+0.00%)
Dec 06, 2022 0.8300 0.8400 0.8200 0.8400 1,651,968 -0.01(-1.18%)
Dec 05, 2022 0.8700 0.8700 0.8200 0.8500 1,074,869 -0.02(-2.30%)
Dec 02, 2022 0.9100 0.9200 0.8700 0.8700 1,072,811 -0.04(-4.40%)
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.