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, 2019 0.5300 0.5300 0.5000 0.5000 642,695 -0.02(-3.85%)
Feb 27, 2019 0.5000 0.5300 0.4900 0.5200 499,838 +0.03(+6.12%)
Feb 26, 2019 0.4900 0.5000 0.4900 0.4900 495,677 +0.00(+0.00%)
Feb 25, 2019 0.5000 0.5000 0.4900 0.4900 586,995 -0.01(-2.00%)
Feb 22, 2019 0.5000 0.5000 0.4900 0.5000 134,630 +0.00(+0.00%)
Feb 21, 2019 0.5000 0.5100 0.5000 0.5000 179,558 +0.00(+0.00%)
Feb 20, 2019 0.5000 0.5100 0.5000 0.5000 570,956 +0.01(+2.04%)
Feb 19, 2019 0.5000 0.5000 0.4900 0.4900 629,090 -0.01(-2.00%)
Feb 15, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 14, 2019 0.5100 0.5200 0.5000 0.5000 816,852 -0.01(-1.96%)
Feb 13, 2019 0.5200 0.5200 0.5100 0.5100 132,642 -0.01(-1.92%)
Feb 12, 2019 0.5100 0.5300 0.5100 0.5200 343,968 +0.01(+1.96%)
Feb 11, 2019 0.5300 0.5300 0.5100 0.5100 740,274 -0.01(-1.92%)
Feb 08, 2019 0.5400 0.5400 0.5200 0.5200 360,898 -0.01(-1.89%)
Feb 07, 2019 0.5500 0.5500 0.5300 0.5300 219,905 -0.02(-3.64%)
Feb 06, 2019 0.5600 0.5700 0.5400 0.5500 294,183 -0.01(-1.79%)
Feb 05, 2019 0.5400 0.5700 0.5400 0.5600 624,300 +0.02(+3.70%)
Feb 04, 2019 0.5300 0.5600 0.5300 0.5400 451,039 +0.01(+1.89%)
Feb 01, 2019 0.5600 0.5600 0.5300 0.5300 327,379 -0.03(-5.36%)
Jan 31, 2019 0.5600 0.5600 0.5500 0.5600 90,513 +0.01(+1.82%)
Jan 30, 2019 0.5500 0.5600 0.5400 0.5500 495,324 -0.01(-1.79%)
Jan 29, 2019 0.5400 0.5600 0.5400 0.5600 275,849 +0.02(+3.70%)
Jan 28, 2019 0.5700 0.5700 0.5400 0.5400 631,862 -0.03(-5.26%)
Jan 25, 2019 0.5400 0.5700 0.5400 0.5700 259,862 +0.04(+7.55%)
Jan 24, 2019 0.5200 0.5300 0.5200 0.5300 304,069 +0.01(+1.92%)
Jan 23, 2019 0.5300 0.5300 0.5200 0.5200 78,282 +0.00(+0.00%)
Jan 22, 2019 0.5600 0.5600 0.5200 0.5200 326,575 -0.03(-5.45%)
Jan 21, 2019 0.5400 0.5600 0.5400 0.5500 224,200 +0.01(+1.85%)
Jan 18, 2019 0.5600 0.5600 0.5400 0.5400 134,263 -0.01(-1.82%)
Jan 17, 2019 0.5500 0.5600 0.5500 0.5500 193,500 +0.00(+0.00%)
Jan 16, 2019 0.5500 0.5600 0.5500 0.5500 119,308 +0.00(+0.00%)
Jan 15, 2019 0.5600 0.5600 0.5500 0.5500 108,990 -0.01(-1.79%)
Jan 14, 2019 0.5700 0.5800 0.5600 0.5600 266,204 -0.01(-1.75%)
Jan 11, 2019 0.5800 0.5900 0.5700 0.5700 167,938 -0.02(-3.39%)
Jan 10, 2019 0.5900 0.5900 0.5800 0.5900 187,047 +0.00(+0.00%)
Jan 09, 2019 0.6000 0.6000 0.5800 0.5900 151,500 +0.01(+1.72%)
Jan 08, 2019 0.5900 0.5900 0.5700 0.5800 182,439 +0.01(+1.75%)
Jan 07, 2019 0.5600 0.5800 0.5400 0.5700 375,011 +0.03(+5.56%)
Jan 04, 2019 0.5600 0.5700 0.5400 0.5400 383,996 -0.01(-1.82%)
Jan 03, 2019 0.5500 0.5600 0.5500 0.5500 85,976 -0.01(-1.79%)
Jan 02, 2019 0.5500 0.5800 0.5500 0.5600 783,615 +0.02(+3.70%)
Dec 31, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 28, 2018 0.5300 0.5600 0.5200 0.5400 425,593 +0.03(+5.88%)
Dec 27, 2018 0.5000 0.5200 0.5000 0.5100 484,633 +0.02(+4.08%)
Dec 24, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Dec 21, 2018 0.5100 0.5100 0.4900 0.5000 686,446 +0.00(+0.00%)
Dec 20, 2018 0.5000 0.5200 0.4900 0.5000 1,514,093 +0.00(+0.00%)
Dec 19, 2018 0.5200 0.5300 0.5000 0.5000 653,778 -0.01(-1.96%)
Dec 18, 2018 0.5600 0.5600 0.5000 0.5100 1,029,495 -0.04(-7.27%)
Dec 17, 2018 0.5800 0.6000 0.5400 0.5500 1,490,118 -0.04(-6.78%)
Dec 14, 2018 0.5900 0.6000 0.5800 0.5900 901,670 +0.00(+0.00%)
Dec 13, 2018 0.6200 0.6200 0.5900 0.5900 191,149 -0.03(-4.84%)
Dec 12, 2018 0.5800 0.6200 0.5700 0.6200 387,322 +0.04(+6.90%)
Dec 11, 2018 0.5800 0.5900 0.5800 0.5800 426,009 +0.00(+0.00%)
Dec 10, 2018 0.5900 0.5900 0.5700 0.5800 591,198 -0.01(-1.69%)
Dec 07, 2018 0.6000 0.6000 0.5900 0.5900 87,454 -0.01(-1.67%)
Dec 06, 2018 0.5900 0.6000 0.5800 0.6000 323,691 +0.00(+0.00%)
Dec 05, 2018 0.6100 0.6100 0.6000 0.6000 103,020 -0.02(-3.23%)
Dec 04, 2018 0.6300 0.6400 0.6200 0.6200 468,381 +0.00(+0.00%)
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.