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

Fission Uranium (TSX: FCU )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2015 0.6300 0.6400 0.6100 0.6200 429,434 +0.00(+0.00%)
Sep 29, 2015 0.5700 0.6200 0.5700 0.6200 779,868 +0.03(+5.08%)
Sep 28, 2015 0.6500 0.6600 0.5900 0.5900 1,046,463 -0.05(-7.81%)
Sep 25, 2015 0.6600 0.6700 0.6400 0.6400 523,221 -0.02(-3.03%)
Sep 24, 2015 0.6600 0.6800 0.6500 0.6600 805,577 -0.02(-2.94%)
Sep 23, 2015 0.6800 0.6800 0.6700 0.6800 93,596 -0.01(-1.45%)
Sep 22, 2015 0.6900 0.7000 0.6500 0.6900 594,444 +0.00(+0.00%)
Sep 21, 2015 0.7200 0.7200 0.6900 0.6900 281,220 +0.01(+1.47%)
Sep 18, 2015 0.7100 0.7200 0.6800 0.6800 483,826 -0.05(-6.85%)
Sep 17, 2015 0.7200 0.7300 0.7100 0.7300 222,265 +0.00(+0.00%)
Sep 16, 2015 0.7100 0.7300 0.7100 0.7300 221,812 +0.03(+4.29%)
Sep 15, 2015 0.7100 0.7200 0.7000 0.7000 403,188 -0.01(-1.41%)
Sep 14, 2015 0.7400 0.7400 0.7000 0.7100 701,820 -0.04(-5.33%)
Sep 11, 2015 0.7500 0.7500 0.7200 0.7500 345,379 +0.00(+0.00%)
Sep 10, 2015 0.7500 0.7600 0.7400 0.7500 581,906 +0.01(+1.35%)
Sep 09, 2015 0.7600 0.7800 0.7400 0.7400 1,210,411 -0.03(-3.90%)
Sep 08, 2015 0.7700 0.7800 0.7450 0.7700 723,313 -0.01(-1.28%)
Sep 04, 2015 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Sep 03, 2015 0.8200 0.8300 0.7400 0.7900 1,001,631 +0.01(+1.28%)
Sep 02, 2015 0.7800 0.8000 0.7700 0.7800 140,438 -0.01(-1.27%)
Sep 01, 2015 0.7900 0.7900 0.7800 0.7900 159,750 +0.00(+0.00%)
Aug 31, 2015 0.7900 0.8000 0.7700 0.7900 278,188 +0.01(+1.28%)
Aug 28, 2015 0.7300 0.7800 0.7300 0.7800 680,700 +0.05(+6.85%)
Aug 27, 2015 0.6900 0.7300 0.6900 0.7300 497,258 +0.04(+5.80%)
Aug 26, 2015 0.6900 0.7000 0.6600 0.6900 634,630 +0.00(+0.00%)
Aug 25, 2015 0.7300 0.7400 0.6900 0.6900 893,309 -0.01(-1.43%)
Aug 24, 2015 0.7600 0.7600 0.6800 0.7000 1,119,406 -0.07(-9.09%)
Aug 21, 2015 0.7900 0.7900 0.7700 0.7700 518,729 -0.01(-1.28%)
Aug 20, 2015 0.7900 0.7900 0.7600 0.7800 321,587 -0.01(-1.27%)
Aug 19, 2015 0.8000 0.8000 0.7800 0.7900 100,709 -0.02(-2.47%)
Aug 18, 2015 0.8100 0.8100 0.8000 0.8100 178,786 -0.01(-1.22%)
Aug 17, 2015 0.7800 0.8300 0.7700 0.8200 443,517 +0.03(+3.80%)
Aug 14, 2015 0.7800 0.8000 0.7800 0.7900 336,641 +0.01(+1.28%)
Aug 13, 2015 0.8200 0.8200 0.7700 0.7800 640,340 -0.04(-4.88%)
Aug 12, 2015 0.8300 0.8400 0.7900 0.8200 529,027 +0.00(+0.00%)
Aug 11, 2015 0.8500 0.8500 0.8100 0.8200 610,034 -0.04(-4.65%)
Aug 10, 2015 0.7900 0.8600 0.7700 0.8600 1,120,634 +0.06(+7.50%)
Aug 07, 2015 0.7800 0.8000 0.7600 0.8000 365,876 +0.00(+0.00%)
Aug 06, 2015 0.8000 0.8000 0.7800 0.8000 416,338 -0.02(-2.44%)
Aug 05, 2015 0.8100 0.8200 0.8000 0.8200 614,409 +0.00(+0.00%)
Aug 04, 2015 0.8400 0.8400 0.8000 0.8200 778,453 +0.00(+0.00%)
Jul 31, 2015 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Jul 30, 2015 0.8000 0.8100 0.7800 0.8100 983,282 +0.04(+5.19%)
Jul 29, 2015 0.7300 0.7800 0.7300 0.7700 1,263,487 +0.06(+8.45%)
Jul 28, 2015 0.7100 0.7200 0.6700 0.7100 1,865,521 +0.02(+2.90%)
Jul 27, 2015 0.7600 0.7600 0.6800 0.6900 1,807,805 -0.07(-9.21%)
Jul 24, 2015 0.7800 0.7900 0.7500 0.7600 1,062,571 -0.02(-2.56%)
Jul 23, 2015 0.8200 0.8300 0.7700 0.7800 1,123,235 -0.04(-4.88%)
Jul 22, 2015 0.8200 0.8300 0.8000 0.8200 742,031 +0.02(+2.50%)
Jul 21, 2015 0.8000 0.8600 0.7700 0.8000 2,091,204 -0.01(-1.23%)
Jul 20, 2015 0.8900 0.8900 0.8000 0.8100 3,100,744 -0.09(-10.00%)
Jul 17, 2015 0.9100 0.9100 0.8900 0.9000 1,589,341 -0.02(-2.17%)
Jul 16, 2015 0.9000 0.9300 0.9000 0.9200 633,963 +0.01(+1.10%)
Jul 15, 2015 0.9100 0.9200 0.9000 0.9100 1,706,876 -0.02(-2.15%)
Jul 14, 2015 0.9500 0.9700 0.9200 0.9300 1,827,334 -0.02(-2.11%)
Jul 13, 2015 0.9800 0.9800 0.9400 0.9500 1,445,700 -0.01(-1.04%)
Jul 10, 2015 1.000 1.000 0.9600 0.9600 1,140,027 -0.04(-4.00%)
Jul 09, 2015 1.000 1.010 0.9900 1.000 664,216 +0.01(+1.01%)
Jul 08, 2015 1.030 1.030 0.9900 0.9900 1,432,539 -0.04(-3.88%)
Jul 07, 2015 1.090 1.100 0.9800 1.030 10,064,508 +0.06(+6.19%)
Jul 06, 2015 0.9900 0.9950 0.9700 0.9700 400,777 -0.04(-3.96%)
Jul 03, 2015 1.000 1.010 0.9900 1.010 159,275 +0.02(+2.02%)
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.