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 (%)
Oct 31, 2023 0.8700 0.9400 0.8700 0.9300 2,877,869 +0.07(+8.14%)
Oct 30, 2023 0.8800 0.8900 0.8600 0.8600 1,250,101 -0.02(-2.27%)
Oct 27, 2023 0.8800 0.9000 0.8700 0.8800 1,876,584 -0.02(-2.22%)
Oct 26, 2023 0.9000 0.9100 0.8800 0.9000 1,213,733 +0.01(+1.12%)
Oct 25, 2023 0.9000 0.9400 0.8900 0.8900 1,466,008 +0.01(+1.14%)
Oct 24, 2023 0.8800 0.9000 0.8700 0.8800 872,116 +0.02(+2.33%)
Oct 23, 2023 0.8800 0.8900 0.8600 0.8600 820,619 -0.02(-2.27%)
Oct 20, 2023 0.8600 0.8900 0.8500 0.8800 1,237,050 +0.02(+2.33%)
Oct 19, 2023 0.8300 0.8700 0.8200 0.8600 2,093,034 +0.03(+3.61%)
Oct 18, 2023 0.8500 0.8600 0.8300 0.8300 1,403,931 -0.01(-1.19%)
Oct 17, 2023 0.8500 0.8700 0.8400 0.8400 1,731,388 +0.01(+1.20%)
Oct 16, 2023 0.8700 0.8700 0.8300 0.8300 1,201,152 -0.04(-4.60%)
Oct 13, 2023 0.8700 0.8800 0.8400 0.8700 1,014,345 +0.02(+2.35%)
Oct 12, 2023 0.8400 0.8800 0.8300 0.8500 2,681,869 +0.00(+0.00%)
Oct 11, 2023 0.8700 0.8700 0.8300 0.8500 1,333,339 -0.03(-3.41%)
Oct 10, 2023 0.8000 0.8800 0.8000 0.8800 2,077,386 +0.07(+8.64%)
Oct 06, 2023 0.8100 0 -0.01(-1.22%)
Oct 05, 2023 0.8100 0.8400 0.8100 0.8200 2,435,937 +0.01(+1.23%)
Oct 04, 2023 0.8200 0.8400 0.7900 0.8100 4,286,309 -0.03(-3.57%)
Oct 03, 2023 0.8500 0.8700 0.8200 0.8400 2,406,149 -0.03(-3.45%)
Oct 02, 2023 0.9100 0.9200 0.8500 0.8700 2,324,158 -0.05(-5.43%)
Sep 29, 2023 0.9300 0.9300 0.8900 0.9200 2,125,190 +0.00(+0.00%)
Sep 28, 2023 0.9000 0.9500 0.9000 0.9200 1,935,142 +0.02(+2.22%)
Sep 27, 2023 0.9200 0.9400 0.8800 0.9000 2,430,161 -0.01(-1.10%)
Sep 26, 2023 0.9100 0.9400 0.8700 0.9100 2,929,959 -0.02(-2.15%)
Sep 25, 2023 0.8900 0.9300 0.8800 0.9300 3,056,804 +0.05(+5.68%)
Sep 22, 2023 0.8500 0.9000 0.8500 0.8800 1,788,144 +0.02(+2.33%)
Sep 21, 2023 0.8200 0.8600 0.8100 0.8600 1,068,345 +0.04(+4.88%)
Sep 20, 2023 0.8600 0.9000 0.8200 0.8200 1,662,313 -0.05(-5.75%)
Sep 19, 2023 0.8700 0.8900 0.8500 0.8700 1,404,150 -0.01(-1.14%)
Sep 18, 2023 0.8700 0.8900 0.8500 0.8800 1,662,597 +0.03(+3.53%)
Sep 15, 2023 0.8900 0.9300 0.8500 0.8500 2,848,251 -0.04(-4.49%)
Sep 14, 2023 0.9000 0.9200 0.8600 0.8900 3,988,927 +0.00(+0.00%)
Sep 13, 2023 0.8000 0.8900 0.8000 0.8900 4,176,171 +0.08(+9.88%)
Sep 12, 2023 0.8000 0.8100 0.7900 0.8100 3,326,771 +0.01(+1.25%)
Sep 11, 2023 0.7700 0.8000 0.7600 0.8000 4,528,905 +0.03(+3.90%)
Sep 08, 2023 0.7600 0.7700 0.7400 0.7700 552,098 +0.01(+1.32%)
Sep 07, 2023 0.7400 0.7700 0.7300 0.7600 553,955 +0.01(+1.33%)
Sep 06, 2023 0.7600 0.7700 0.7300 0.7500 1,178,251 -0.01(-1.32%)
Sep 05, 2023 0.7700 0.7800 0.7600 0.7600 2,050,861 +0.00(+0.00%)
Sep 01, 2023 0.7600 0 +0.01(+1.33%)
Aug 31, 2023 0.7600 0.7700 0.7400 0.7500 1,056,695 -0.02(-2.60%)
Aug 30, 2023 0.7300 0.7700 0.7300 0.7700 1,305,362 +0.02(+2.67%)
Aug 29, 2023 0.7600 0.7600 0.7300 0.7500 396,808 -0.01(-1.32%)
Aug 28, 2023 0.7500 0.7700 0.7400 0.7600 592,392 +0.00(+0.00%)
Aug 25, 2023 0.7500 0.7700 0.7300 0.7600 621,450 +0.01(+1.33%)
Aug 24, 2023 0.7600 0.7600 0.7200 0.7500 1,324,605 +0.00(+0.00%)
Aug 23, 2023 0.7300 0.7700 0.7300 0.7500 893,160 +0.00(+0.00%)
Aug 22, 2023 0.7400 0.7500 0.7300 0.7500 712,602 -0.01(-1.32%)
Aug 21, 2023 0.7100 0.7600 0.7000 0.7600 1,580,616 +0.04(+5.56%)
Aug 18, 2023 0.6300 0.7200 0.6300 0.7200 1,814,517 +0.07(+10.77%)
Aug 17, 2023 0.6500 0.6500 0.6300 0.6500 319,555 +0.02(+3.17%)
Aug 16, 2023 0.6300 0.6400 0.6200 0.6300 175,866 +0.00(+0.00%)
Aug 15, 2023 0.6500 0.6500 0.6300 0.6300 472,758 -0.03(-4.55%)
Aug 14, 2023 0.6700 0.6800 0.6400 0.6600 286,173 -0.01(-1.49%)
Aug 11, 2023 0.6600 0.6800 0.6600 0.6700 686,124 -0.01(-1.47%)
Aug 10, 2023 0.6300 0.6800 0.6100 0.6800 2,061,701 +0.05(+7.94%)
Aug 09, 2023 0.6100 0.6300 0.6100 0.6300 259,758 +0.02(+3.28%)
Aug 08, 2023 0.5900 0.6200 0.5900 0.6100 483,332 -0.01(-1.61%)
Aug 04, 2023 0.6200 0 +0.01(+1.64%)
Aug 03, 2023 0.5900 0.6200 0.5800 0.6100 770,757 +0.03(+5.17%)
Aug 02, 2023 0.6000 0.6100 0.5800 0.5800 1,844,033 -0.03(-4.92%)
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.