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 31, 2021 0.5600 0.5700 0.5000 0.5200 3,965,182 -0.04(-7.14%)
Mar 30, 2021 0.5700 0.5700 0.5500 0.5600 420,620 +0.00(+0.00%)
Mar 29, 2021 0.6000 0.6000 0.5600 0.5600 792,365 -0.03(-5.08%)
Mar 26, 2021 0.5800 0.6000 0.5700 0.5900 756,064 +0.02(+3.51%)
Mar 25, 2021 0.5600 0.5800 0.5500 0.5700 661,733 +0.01(+1.79%)
Mar 24, 2021 0.5800 0.6100 0.5600 0.5600 1,999,241 -0.02(-3.45%)
Mar 23, 2021 0.6200 0.6200 0.5500 0.5800 1,114,322 -0.04(-6.45%)
Mar 22, 2021 0.5900 0.6200 0.5900 0.6200 1,060,652 +0.03(+5.08%)
Mar 19, 2021 0.6100 0.6200 0.5800 0.5900 1,502,317 +0.00(+0.00%)
Mar 18, 2021 0.6300 0.6500 0.5800 0.5900 1,377,078 -0.04(-6.35%)
Mar 17, 2021 0.6100 0.6500 0.5800 0.6300 1,841,616 +0.03(+5.00%)
Mar 16, 2021 0.5900 0.6300 0.5800 0.6000 2,297,942 +0.01(+1.69%)
Mar 15, 2021 0.5600 0.5900 0.5500 0.5900 1,449,507 +0.06(+11.32%)
Mar 12, 2021 0.5400 0.5600 0.5100 0.5300 1,062,750 -0.01(-1.85%)
Mar 11, 2021 0.5100 0.5400 0.5100 0.5400 404,892 +0.04(+8.00%)
Mar 10, 2021 0.5200 0.5400 0.5000 0.5000 865,929 -0.03(-5.66%)
Mar 09, 2021 0.5400 0.5400 0.5100 0.5300 918,143 +0.02(+3.92%)
Mar 08, 2021 0.5400 0.5500 0.5000 0.5100 1,644,189 -0.03(-5.56%)
Mar 05, 2021 0.5500 0.5700 0.5000 0.5400 2,066,121 +0.01(+1.89%)
Mar 04, 2021 0.5800 0.6000 0.5200 0.5300 1,714,494 -0.05(-8.62%)
Mar 03, 2021 0.6000 0.6400 0.5800 0.5800 2,683,540 -0.02(-3.33%)
Mar 02, 2021 0.5500 0.6000 0.5100 0.6000 2,238,603 +0.06(+11.11%)
Mar 01, 2021 0.5900 0.5900 0.5300 0.5400 3,210,057 -0.04(-6.90%)
Feb 26, 2021 0.5700 0.6000 0.5400 0.5800 1,681,925 -0.02(-3.33%)
Feb 25, 2021 0.6100 0.6400 0.5700 0.6000 2,234,842 +0.00(+0.00%)
Feb 24, 2021 0.5500 0.6000 0.5400 0.6000 1,991,376 +0.05(+9.09%)
Feb 23, 2021 0.5500 0.5800 0.5200 0.5500 1,521,915 -0.03(-5.17%)
Feb 22, 2021 0.5500 0.6000 0.5500 0.5800 1,884,703 +0.03(+5.45%)
Feb 19, 2021 0.5600 0.6100 0.5400 0.5500 2,001,045 -0.03(-5.17%)
Feb 18, 2021 0.6100 0.6100 0.5400 0.5800 2,749,008 -0.03(-4.92%)
Feb 17, 2021 0.6300 0.6400 0.5700 0.6100 3,283,578 -0.02(-3.17%)
Feb 16, 2021 0.5400 0.6400 0.5400 0.6300 5,092,653 +0.10(+18.87%)
Feb 12, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 11, 2021 0.4900 0.5500 0.4700 0.5300 3,191,653 +0.04(+8.16%)
Feb 10, 2021 0.5300 0.5500 0.4800 0.4900 3,487,016 -0.04(-7.55%)
Feb 09, 2021 0.4900 0.5400 0.4900 0.5300 3,630,101 +0.06(+12.77%)
Feb 08, 2021 0.4250 0.4800 0.4250 0.4700 4,040,073 +0.06(+14.63%)
Feb 05, 2021 0.3900 0.4150 0.3850 0.4100 3,508,050 +0.02(+6.49%)
Feb 04, 2021 0.4000 0.4150 0.3800 0.3850 2,569,387 -0.02(-3.75%)
Feb 03, 2021 0.4050 0.4100 0.3950 0.4000 830,031 -0.01(-1.23%)
Feb 02, 2021 0.4150 0.4150 0.3900 0.4050 1,246,306 -0.00(-1.22%)
Feb 01, 2021 0.3500 0.4150 0.3500 0.4100 3,760,569 +0.07(+18.84%)
Jan 29, 2021 0.3600 0.3750 0.3400 0.3450 1,249,258 -0.03(-6.76%)
Jan 28, 2021 0.3800 0.3800 0.3500 0.3700 899,442 -0.01(-1.33%)
Jan 27, 2021 0.3900 0.3900 0.3600 0.3750 1,017,135 -0.01(-1.32%)
Jan 26, 2021 0.3750 0.3950 0.3700 0.3800 774,993 +0.01(+2.70%)
Jan 25, 2021 0.3950 0.4000 0.3700 0.3700 875,042 -0.02(-3.90%)
Jan 22, 2021 0.3950 0.3950 0.3800 0.3850 438,697 -0.01(-2.53%)
Jan 21, 2021 0.4000 0.4000 0.3800 0.3950 1,093,242 +0.00(+0.00%)
Jan 20, 2021 0.4150 0.4150 0.3850 0.3950 1,354,351 -0.01(-3.66%)
Jan 19, 2021 0.4000 0.4200 0.4000 0.4100 996,767 +0.01(+3.80%)
Jan 18, 2021 0.4200 0.4200 0.3800 0.3950 925,858 -0.02(-4.82%)
Jan 15, 2021 0.4400 0.4400 0.3900 0.4150 1,297,106 -0.01(-2.35%)
Jan 14, 2021 0.3900 0.4250 0.3900 0.4250 1,287,041 +0.05(+13.33%)
Jan 13, 2021 0.4050 0.4150 0.3750 0.3750 1,656,244 -0.03(-6.25%)
Jan 12, 2021 0.4250 0.4300 0.4000 0.4000 1,460,756 -0.03(-6.98%)
Jan 11, 2021 0.4500 0.4500 0.4150 0.4300 1,477,350 -0.03(-5.49%)
Jan 08, 2021 0.4650 0.4650 0.4150 0.4550 1,794,798 -0.01(-2.15%)
Jan 07, 2021 0.4600 0.4750 0.4500 0.4650 1,656,465 +0.01(+2.20%)
Jan 06, 2021 0.4450 0.4750 0.4200 0.4550 2,062,119 +0.02(+3.41%)
Jan 05, 2021 0.4300 0.4650 0.4250 0.4400 1,972,793 +0.02(+3.53%)
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.