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, 2019 0.5100 0.5200 0.5100 0.5100 74,984 +0.00(+0.00%)
Mar 28, 2019 0.5400 0.5400 0.5100 0.5100 86,909 -0.03(-5.56%)
Mar 27, 2019 0.5400 0.5500 0.5400 0.5400 261,478 +0.01(+1.89%)
Mar 26, 2019 0.5400 0.5400 0.5200 0.5300 426,772 -0.01(-1.85%)
Mar 25, 2019 0.5200 0.5400 0.5000 0.5400 327,130 +0.03(+5.88%)
Mar 22, 2019 0.5400 0.5500 0.5100 0.5100 719,485 -0.01(-1.92%)
Mar 21, 2019 0.5300 0.5400 0.5200 0.5200 300,220 -0.03(-5.45%)
Mar 20, 2019 0.5200 0.5500 0.5200 0.5500 275,387 +0.02(+3.77%)
Mar 19, 2019 0.5100 0.5300 0.5000 0.5300 645,641 +0.04(+8.16%)
Mar 18, 2019 0.4900 0.5000 0.4900 0.4900 203,398 -0.01(-2.00%)
Mar 15, 2019 0.5000 0.5000 0.4900 0.5000 206,340 +0.00(+0.00%)
Mar 14, 2019 0.5000 0.5000 0.4900 0.5000 195,965 +0.00(+0.00%)
Mar 13, 2019 0.5000 0.5000 0.4900 0.5000 72,477 +0.01(+2.04%)
Mar 12, 2019 0.4900 0.4900 0.4800 0.4900 145,467 +0.01(+2.08%)
Mar 11, 2019 0.4700 0.4900 0.4700 0.4800 165,985 +0.01(+2.13%)
Mar 08, 2019 0.4900 0.4900 0.4700 0.4700 304,920 -0.01(-2.08%)
Mar 07, 2019 0.4800 0.4900 0.4800 0.4800 219,181 +0.00(+0.00%)
Mar 06, 2019 0.4900 0.5000 0.4800 0.4800 330,800 -0.01(-2.04%)
Mar 05, 2019 0.4800 0.5000 0.4800 0.4900 428,104 +0.01(+2.08%)
Mar 04, 2019 0.5200 0.5200 0.4800 0.4800 549,316 -0.03(-5.88%)
Mar 01, 2019 0.5200 0.5200 0.5100 0.5100 315,069 +0.01(+2.00%)
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%)
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.