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 30, 2020 0.2700 0.2750 0.2600 0.2650 79 +0.00(+0.00%)
Oct 29, 2020 0.2550 0.2650 0.2550 0.2650 9,285 +0.01(+1.92%)
Oct 28, 2020 0.2700 0.2700 0.2600 0.2600 23,123 -0.01(-1.89%)
Oct 27, 2020 0.2600 0.2700 0.2600 0.2650 7,625 +0.00(+0.00%)
Oct 26, 2020 0.2800 0.2850 0.2550 0.2650 25,531 -0.05(-15.87%)
Oct 23, 2020 0.3150 0.3150 0.3050 0.3150 19 +0.01(+1.61%)
Oct 22, 2020 0.3100 0.3150 0.3050 0.3100 3,573 +0.00(+0.00%)
Oct 21, 2020 0.3100 0.3150 0.3000 0.3100 9,494 -0.01(-1.59%)
Oct 20, 2020 0.2950 0.3150 0.2950 0.3150 19,598 +0.01(+3.28%)
Oct 19, 2020 0.3000 0.3050 0.2950 0.3050 2,956 +0.01(+1.67%)
Oct 16, 2020 0.2950 0.3100 0.2950 0.3000 24 +0.01(+1.69%)
Oct 15, 2020 0.3050 0.3050 0.2900 0.2950 2,332 -0.01(-3.28%)
Oct 14, 2020 0.3050 0.3150 0.3000 0.3050 258,975 +0.01(+1.67%)
Oct 13, 2020 0.3000 0.3100 0.3000 0.3000 5,131 -0.01(-3.23%)
Oct 09, 2020 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Oct 08, 2020 0.3100 0.3550 0.3100 0.3250 4,734 +0.02(+4.84%)
Oct 07, 2020 0.3200 0.3400 0.3000 0.3100 5,091 -0.01(-1.59%)
Oct 06, 2020 0.3100 0.3250 0.3100 0.3150 2,279 +0.01(+1.61%)
Oct 05, 2020 0.3100 0.3200 0.3100 0.3100 127,637 +0.00(+0.00%)
Oct 02, 2020 0.3200 0.3300 0.3100 0.3100 25 -0.02(-6.06%)
Oct 01, 2020 0.3350 0.3450 0.3250 0.3300 2,402 +0.02(+4.76%)
Sep 30, 2020 0.3500 0.3550 0.3150 0.3150 5,827 -0.03(-10.00%)
Sep 29, 2020 0.3550 0.3550 0.3400 0.3500 1,535 +0.00(+0.00%)
Sep 28, 2020 0.3500 0.3600 0.3350 0.3500 2,638 +0.01(+2.94%)
Sep 25, 2020 0.3450 0.3450 0.3350 0.3400 9 -0.00(-1.45%)
Sep 24, 2020 0.3200 0.3450 0.3200 0.3450 3,419 +0.01(+4.55%)
Sep 23, 2020 0.3450 0.3550 0.3200 0.3300 4,246 -0.03(-9.59%)
Sep 22, 2020 0.3500 0.3650 0.3500 0.3650 1,983 +0.02(+4.29%)
Sep 21, 2020 0.3700 0.3800 0.3500 0.3500 387,084 -0.03(-7.89%)
Sep 18, 2020 0.3900 0.3900 0.3700 0.3800 20 +0.00(+0.00%)
Sep 17, 2020 0.3850 0.3950 0.3800 0.3800 277,626 -0.01(-1.30%)
Sep 16, 2020 0.4100 0.4200 0.3850 0.3850 3,183 -0.02(-4.94%)
Sep 15, 2020 0.3900 0.4050 0.3900 0.4050 481,285 +0.03(+6.58%)
Sep 14, 2020 0.3650 0.3800 0.3650 0.3800 3,804 +0.03(+7.04%)
Sep 11, 2020 0.3750 0.3800 0.3550 0.3550 5,182 -0.02(-4.05%)
Sep 10, 2020 0.3900 0.3950 0.3700 0.3700 3,297 -0.01(-2.63%)
Sep 09, 2020 0.4200 0.4200 0.3800 0.3800 6,512 -0.01(-2.56%)
Sep 08, 2020 0.4300 0.4300 0.3900 0.3900 3,651 -0.03(-7.14%)
Sep 04, 2020 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Sep 03, 2020 0.4700 0.4900 0.4200 0.4250 22,526 -0.05(-11.46%)
Sep 02, 2020 0.4700 0.4800 0.4700 0.4800 7,229 +0.01(+1.05%)
Sep 01, 2020 0.4650 0.4750 0.4500 0.4750 5,340 +0.02(+5.56%)
Aug 31, 2020 0.4500 0.4600 0.4450 0.4500 5,702 +0.00(+0.00%)
Aug 28, 2020 0.4450 0.4700 0.4450 0.4500 61 -0.01(-1.10%)
Aug 27, 2020 0.4600 0.4700 0.4500 0.4550 5,926 -0.01(-2.15%)
Aug 26, 2020 0.4100 0.4700 0.4100 0.4650 17,792 +0.06(+13.41%)
Aug 25, 2020 0.4000 0.4100 0.3900 0.4100 3,730 +0.01(+2.50%)
Aug 24, 2020 0.4000 0.4050 0.3900 0.4000 573,019 +0.00(+0.00%)
Aug 21, 2020 0.3950 0.4000 0.3850 0.4000 4,483 +0.01(+1.27%)
Aug 20, 2020 0.3800 0.3950 0.3800 0.3950 490,206 +0.02(+5.33%)
Aug 19, 2020 0.3750 0.3850 0.3700 0.3750 408,235 -0.01(-1.32%)
Aug 18, 2020 0.3700 0.3800 0.3500 0.3800 333,301 +0.01(+2.70%)
Aug 17, 2020 0.3800 0.3800 0.3700 0.3700 172,502 -0.01(-2.63%)
Aug 14, 2020 0.3950 0.3950 0.3800 0.3800 61,488 -0.01(-1.30%)
Aug 13, 2020 0.3900 0.3950 0.3800 0.3850 134,329 -0.01(-1.28%)
Aug 12, 2020 0.3650 0.3900 0.3650 0.3900 268,516 +0.03(+6.85%)
Aug 11, 2020 0.3950 0.3950 0.3650 0.3650 455,533 -0.03(-6.41%)
Aug 10, 2020 0.3950 0.3950 0.3800 0.3900 184,855 +0.00(+0.00%)
Aug 07, 2020 0.3750 0.3950 0.3750 0.3900 264,981 +0.01(+1.30%)
Aug 06, 2020 0.3800 0.3900 0.3750 0.3850 358,852 +0.02(+4.05%)
Aug 05, 2020 0.3950 0.4000 0.3700 0.3700 5,763 -0.02(-5.13%)
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.