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

Fission Uranium (TSX: FCU )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Mar 28, 2018 0.6200 0.6300 0.6000 0.6000 262,894 -0.02(-3.23%)
Mar 27, 2018 0.6100 0.6300 0.6100 0.6200 135,251 +0.01(+1.64%)
Mar 26, 2018 0.6400 0.6400 0.6100 0.6100 441,665 -0.02(-3.17%)
Mar 23, 2018 0.6500 0.6500 0.6300 0.6300 357,537 -0.02(-3.08%)
Mar 22, 2018 0.6800 0.6800 0.6500 0.6500 264,044 -0.01(-1.52%)
Mar 21, 2018 0.6500 0.6800 0.6400 0.6600 520,061 +0.01(+1.54%)
Mar 20, 2018 0.6500 0.6600 0.6400 0.6500 158,998 +0.02(+3.17%)
Mar 19, 2018 0.6600 0.6700 0.6300 0.6300 370,110 -0.02(-3.08%)
Mar 16, 2018 0.6800 0.6800 0.6500 0.6500 30,652 -0.01(-1.52%)
Mar 15, 2018 0.6700 0.6700 0.6600 0.6600 184,397 +0.02(+3.13%)
Mar 14, 2018 0.6700 0.6900 0.6400 0.6400 586,785 -0.03(-4.48%)
Mar 13, 2018 0.6500 0.6800 0.6500 0.6700 251,918 +0.02(+3.08%)
Mar 12, 2018 0.6700 0.6700 0.6500 0.6500 356,246 -0.02(-2.99%)
Mar 09, 2018 0.6800 0.6800 0.6700 0.6700 43,556 +0.00(+0.00%)
Mar 08, 2018 0.6800 0.6900 0.6700 0.6700 248,964 -0.01(-1.47%)
Mar 07, 2018 0.6900 0.6900 0.6800 0.6800 80,544 -0.01(-1.45%)
Mar 06, 2018 0.7000 0.7000 0.6800 0.6900 82,499 +0.00(+0.00%)
Mar 05, 2018 0.7000 0.7100 0.6800 0.6900 498,220 -0.01(-1.43%)
Mar 02, 2018 0.7000 0.7000 0.6800 0.7000 399,516 +0.01(+1.45%)
Mar 01, 2018 0.7000 0.7000 0.6800 0.6900 185,029 +0.00(+0.00%)
Feb 28, 2018 0.7000 0.7200 0.6900 0.6900 83,153 +0.00(+0.00%)
Feb 27, 2018 0.7100 0.7200 0.6900 0.6900 1,049,355 -0.02(-2.82%)
Feb 26, 2018 0.7200 0.7300 0.7000 0.7100 201,532 +0.00(+0.00%)
Feb 23, 2018 0.7000 0.7200 0.7000 0.7100 338,937 +0.00(+0.00%)
Feb 22, 2018 0.7000 0.7200 0.7000 0.7100 267,004 -0.01(-1.39%)
Feb 21, 2018 0.7400 0.7400 0.7200 0.7200 262,571 +0.00(+0.00%)
Feb 20, 2018 0.7000 0.7400 0.6900 0.7200 1,744,760 +0.01(+1.41%)
Feb 16, 2018 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Feb 15, 2018 0.7100 0.7200 0.7100 0.7200 198,214 +0.01(+1.41%)
Feb 14, 2018 0.7100 0.7300 0.7000 0.7100 433,077 +0.01(+1.43%)
Feb 13, 2018 0.7000 0.7100 0.6900 0.7000 206,308 +0.00(+0.00%)
Feb 12, 2018 0.6900 0.7100 0.6800 0.7000 222,926 +0.02(+2.94%)
Feb 09, 2018 0.7200 0.7200 0.6700 0.6800 593,833 +0.00(+0.00%)
Feb 08, 2018 0.7300 0.7400 0.6800 0.6800 204,906 -0.05(-6.85%)
Feb 07, 2018 0.6900 0.7400 0.6900 0.7300 534,141 +0.05(+7.35%)
Feb 06, 2018 0.6600 0.6900 0.6600 0.6800 493,881 +0.00(+0.00%)
Feb 05, 2018 0.6700 0.6900 0.6600 0.6800 287,141 -0.01(-1.45%)
Feb 02, 2018 0.7200 0.7300 0.6600 0.6900 625,960 -0.02(-2.82%)
Feb 01, 2018 0.7300 0.7500 0.7100 0.7100 251,488 -0.02(-2.74%)
Jan 31, 2018 0.7400 0.7400 0.7100 0.7300 376,045 +0.00(+0.00%)
Jan 30, 2018 0.7500 0.7700 0.7500 0.7300 491,723 -0.04(-5.19%)
Jan 29, 2018 0.7600 0.7700 0.7500 0.7700 519,634 -0.01(-1.28%)
Jan 26, 2018 0.8100 0.8100 0.7700 0.7800 390,354 -0.01(-1.27%)
Jan 25, 2018 0.8300 0.8300 0.7900 0.7900 254,076 -0.03(-3.66%)
Jan 24, 2018 0.8400 0.8400 0.8100 0.8200 231,478 -0.02(-2.38%)
Jan 23, 2018 0.8100 0.8400 0.7900 0.8400 451,687 +0.02(+2.44%)
Jan 22, 2018 0.8000 0.8300 0.7900 0.8200 336,228 +0.03(+3.80%)
Jan 19, 2018 0.8000 0.8100 0.7900 0.7900 222,487 -0.02(-2.47%)
Jan 18, 2018 0.8000 0.8200 0.8000 0.8100 229,565 -0.01(-1.22%)
Jan 17, 2018 0.8000 0.8300 0.8000 0.8200 287,671 +0.01(+1.23%)
Jan 16, 2018 0.8300 0.8500 0.8100 0.8100 709,553 -0.03(-3.57%)
Jan 15, 2018 0.8400 0.8500 0.8300 0.8400 111,180 -0.02(-2.33%)
Jan 12, 2018 0.8600 0.8700 0.8400 0.8600 297,474 -0.01(-1.15%)
Jan 11, 2018 0.8700 0.8800 0.8600 0.8700 205,235 -0.02(-2.25%)
Jan 10, 2018 0.8500 0.8900 0.8400 0.8900 515,948 +0.05(+5.95%)
Jan 09, 2018 0.8700 0.8700 0.8100 0.8400 851,156 -0.02(-2.33%)
Jan 08, 2018 0.8700 0.8800 0.8600 0.8600 668,202 -0.01(-1.15%)
Jan 05, 2018 0.8800 0.8800 0.8600 0.8700 279,254 -0.01(-1.14%)
Jan 04, 2018 0.8300 0.8800 0.8200 0.8800 844,539 +0.04(+4.76%)
Jan 03, 2018 0.8100 0.8500 0.8050 0.8400 1,186,735 +0.02(+2.44%)
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.