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

Fission Uranium (TSX: FCU )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Jul 30, 2020 0.3600 0.3700 0.3350 0.3500 6,453 -0.01(-2.78%)
Jul 29, 2020 0.3950 0.3950 0.3550 0.3600 9,227 -0.04(-8.86%)
Jul 28, 2020 0.4000 0.4100 0.3900 0.3950 5,146 -0.01(-2.47%)
Jul 27, 2020 0.3950 0.4050 0.3900 0.4050 7,468 +0.04(+9.46%)
Jul 24, 2020 0.3750 0.3800 0.3600 0.3700 39 -0.01(-1.33%)
Jul 23, 2020 0.3900 0.3950 0.3650 0.3750 1,154,517 -0.01(-1.32%)
Jul 22, 2020 0.3700 0.3900 0.3700 0.3800 771,416 +0.02(+5.56%)
Jul 21, 2020 0.3400 0.3700 0.3300 0.3600 1,316,752 +0.02(+5.88%)
Jul 20, 2020 0.3200 0.3400 0.3200 0.3400 1,538,968 +0.03(+9.68%)
Jul 17, 2020 0.2900 0.3100 0.2900 0.3100 503,112 +0.02(+6.90%)
Jul 16, 2020 0.2900 0.2900 0.2900 0.2900 151,232 +0.00(+0.00%)
Jul 15, 2020 0.2700 0.2900 0.2700 0.2900 214,459 +0.02(+7.41%)
Jul 14, 2020 0.2700 0.2900 0.2600 0.2700 250,715 -0.01(-3.57%)
Jul 13, 2020 0.2900 0.2900 0.2800 0.2800 153,864 -0.01(-3.45%)
Jul 10, 2020 0.2900 0.2900 0.2900 0.2900 334,416 +0.00(+0.00%)
Jul 09, 2020 0.2900 0.2900 0.2800 0.2900 113,611 +0.00(+0.00%)
Jul 08, 2020 0.2900 0.3100 0.2900 0.2900 582,854 +0.00(+0.00%)
Jul 07, 2020 0.2700 0.2900 0.2700 0.2900 392,228 +0.01(+3.57%)
Jul 06, 2020 0.2900 0.2900 0.2600 0.2800 435,120 +0.00(+0.00%)
Jul 03, 2020 0.2900 0.2900 0.2700 0.2800 212,310 +0.00(+0.00%)
Jul 02, 2020 0.2500 0.2800 0.2500 0.2800 1,220,075 +0.04(+16.67%)
Jun 30, 2020 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Jun 29, 2020 0.2200 0.2200 0.1900 0.2100 3,207,777 -0.01(-4.55%)
Jun 26, 2020 0.2300 0.2400 0.2200 0.2200 1,098,161 -0.02(-8.33%)
Jun 25, 2020 0.2500 0.2500 0.2400 0.2400 349,043 -0.01(-4.00%)
Jun 24, 2020 0.2600 0.2600 0.2500 0.2500 492,414 -0.01(-3.85%)
Jun 23, 2020 0.2700 0.2700 0.2500 0.2600 732,223 +0.00(+0.00%)
Jun 22, 2020 0.2900 0.2900 0.2600 0.2600 546,792 -0.05(-16.13%)
Jun 19, 2020 0.3000 0.3100 0.2900 0.3100 300,521 +0.01(+3.33%)
Jun 18, 2020 0.3000 0.3100 0.2900 0.3000 238,462 +0.00(+0.00%)
Jun 17, 2020 0.3000 0.3100 0.2900 0.3000 439,804 +0.00(+0.00%)
Jun 16, 2020 0.3000 0.3100 0.3000 0.3000 174,921 +0.00(+0.00%)
Jun 15, 2020 0.3000 0.3100 0.3000 0.3000 214,921 +0.00(+0.00%)
Jun 12, 2020 0.3000 0.3100 0.3000 0.3000 148,050 -0.01(-3.23%)
Jun 11, 2020 0.3000 0.3100 0.2900 0.3100 1,097,011 +0.01(+3.33%)
Jun 10, 2020 0.3000 0.3100 0.3000 0.3000 473,156 +0.00(+0.00%)
Jun 09, 2020 0.3100 0.3100 0.3000 0.3000 374,786 -0.01(-3.23%)
Jun 08, 2020 0.3100 0.3200 0.3100 0.3100 191,523 +0.00(+0.00%)
Jun 05, 2020 0.3200 0.3200 0.3100 0.3100 356,884 -0.01(-3.13%)
Jun 04, 2020 0.3200 0.3300 0.3200 0.3200 524,722 -0.01(-3.03%)
Jun 03, 2020 0.3200 0.3300 0.3200 0.3300 115,831 +0.00(+0.00%)
Jun 02, 2020 0.3400 0.3400 0.3200 0.3300 530,004 +0.00(+0.00%)
Jun 01, 2020 0.3100 0.3300 0.3100 0.3300 227,441 +0.00(+0.00%)
May 29, 2020 0.3400 0.3400 0.3100 0.3300 278,304 +0.00(+0.00%)
May 28, 2020 0.3300 0.3300 0.3200 0.3300 432,220 +0.00(+0.00%)
May 27, 2020 0.3100 0.3300 0.3100 0.3300 557,700 +0.02(+6.45%)
May 26, 2020 0.3100 0.3200 0.3100 0.3100 171,739 -0.01(-3.13%)
May 25, 2020 0.3100 0.3200 0.3000 0.3200 209,587 +0.01(+3.23%)
May 22, 2020 0.3200 0.3200 0.3100 0.3100 331,202 -0.01(-3.13%)
May 21, 2020 0.3200 0.3300 0.3200 0.3200 342,986 -0.01(-3.03%)
May 20, 2020 0.3300 0.3300 0.3200 0.3300 328,252 +0.00(+0.00%)
May 19, 2020 0.3500 0.3500 0.3200 0.3300 425,695 -0.01(-2.94%)
May 15, 2020 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
May 14, 2020 0.3200 0.3300 0.3000 0.3200 693,384 -0.01(-3.03%)
May 13, 2020 0.3700 0.3700 0.3100 0.3300 1,661,165 -0.04(-10.81%)
May 12, 2020 0.3800 0.3800 0.3700 0.3700 484,360 -0.01(-2.63%)
May 11, 2020 0.3600 0.3800 0.3600 0.3800 332,914 +0.01(+2.70%)
May 08, 2020 0.3700 0.3800 0.3600 0.3700 799,020 +0.01(+2.78%)
May 07, 2020 0.4000 0.4000 0.3600 0.3600 552,537 -0.01(-2.70%)
May 06, 2020 0.3800 0.4200 0.3700 0.3700 1,239,637 +0.00(+0.00%)
May 05, 2020 0.3400 0.3700 0.3400 0.3700 1,622,093 +0.04(+12.12%)
May 04, 2020 0.3100 0.3400 0.3000 0.3300 911,672 +0.02(+6.45%)
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.