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

Fission Uranium (TSX: FCU )

1.140 -0.020 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 0.3000 0.3000 0.2900 0.2900 197,756 +0.00(+0.00%)
Oct 30, 2019 0.3000 0.3000 0.2900 0.2900 280,995 -0.01(-3.33%)
Oct 29, 2019 0.3000 0.3000 0.2900 0.3000 205,495 +0.00(+0.00%)
Oct 28, 2019 0.2900 0.3000 0.2900 0.3000 354,072 +0.01(+3.45%)
Oct 25, 2019 0.3100 0.3100 0.2900 0.2900 962,137 -0.01(-3.33%)
Oct 24, 2019 0.3000 0.3100 0.3000 0.3000 223,405 +0.00(+0.00%)
Oct 23, 2019 0.3100 0.3100 0.2900 0.3000 969,977 +0.00(+0.00%)
Oct 22, 2019 0.3000 0.3000 0.2900 0.3000 838,447 +0.00(+0.00%)
Oct 21, 2019 0.3100 0.3200 0.2900 0.3000 2,138,430 -0.03(-9.09%)
Oct 18, 2019 0.3300 0.3300 0.3200 0.3300 248,325 +0.01(+3.13%)
Oct 17, 2019 0.3400 0.3400 0.3200 0.3200 345,718 -0.02(-5.88%)
Oct 16, 2019 0.3400 0.3400 0.3300 0.3400 82,600 +0.01(+3.03%)
Oct 15, 2019 0.3600 0.3600 0.3300 0.3300 384,617 -0.03(-8.33%)
Oct 11, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 10, 2019 0.3500 0.3600 0.3500 0.3600 140,550 +0.01(+2.86%)
Oct 09, 2019 0.3500 0.3600 0.3500 0.3500 84,462 +0.00(+0.00%)
Oct 08, 2019 0.3500 0.3600 0.3500 0.3500 196,884 -0.01(-2.78%)
Oct 07, 2019 0.3400 0.3600 0.3300 0.3600 201,200 +0.01(+2.86%)
Oct 04, 2019 0.3700 0.3700 0.3500 0.3500 163,532 -0.01(-2.78%)
Oct 03, 2019 0.3600 0.3700 0.3600 0.3600 150,000 +0.00(+0.00%)
Oct 02, 2019 0.3400 0.3600 0.3400 0.3600 397,042 +0.01(+2.86%)
Oct 01, 2019 0.3600 0.3600 0.3500 0.3500 257,928 -0.01(-2.78%)
Sep 30, 2019 0.3700 0.3800 0.3500 0.3600 144,141 -0.02(-5.26%)
Sep 27, 2019 0.3700 0.3800 0.3700 0.3800 104,613 +0.01(+2.70%)
Sep 26, 2019 0.3800 0.3800 0.3700 0.3700 259,469 -0.01(-2.63%)
Sep 25, 2019 0.3800 0.3800 0.3700 0.3800 98,499 +0.00(+0.00%)
Sep 24, 2019 0.3900 0.3900 0.3800 0.3800 189,130 -0.01(-2.56%)
Sep 23, 2019 0.3900 0.3900 0.3800 0.3900 140,084 +0.01(+2.63%)
Sep 20, 2019 0.3700 0.3900 0.3700 0.3800 167,408 +0.01(+2.70%)
Sep 19, 2019 0.3800 0.3800 0.3700 0.3700 102,000 -0.01(-2.63%)
Sep 18, 2019 0.4000 0.4000 0.3800 0.3800 269,280 -0.02(-5.00%)
Sep 17, 2019 0.3900 0.4000 0.3900 0.4000 105,700 +0.00(+0.00%)
Sep 16, 2019 0.3900 0.4000 0.3700 0.4000 495,362 +0.00(+0.00%)
Sep 13, 2019 0.3900 0.4000 0.3900 0.4000 85,200 +0.01(+2.56%)
Sep 12, 2019 0.4000 0.4000 0.3900 0.3900 156,289 -0.01(-2.50%)
Sep 11, 2019 0.3900 0.4000 0.3800 0.4000 129,852 +0.01(+2.56%)
Sep 10, 2019 0.3800 0.3900 0.3800 0.3900 175,240 +0.01(+2.63%)
Sep 09, 2019 0.3900 0.3900 0.3800 0.3800 159,181 +0.00(+0.00%)
Sep 06, 2019 0.3700 0.3900 0.3600 0.3800 1,048,858 +0.01(+2.70%)
Sep 05, 2019 0.3900 0.3900 0.3600 0.3700 602,952 -0.02(-5.13%)
Sep 04, 2019 0.4000 0.4000 0.3800 0.3900 422,179 +0.00(+0.00%)
Sep 03, 2019 0.3800 0.4000 0.3700 0.3900 788,832 +0.04(+11.43%)
Aug 30, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Aug 29, 2019 0.3200 0.3400 0.3200 0.3300 100,353 +0.00(+0.00%)
Aug 28, 2019 0.3300 0.3300 0.3200 0.3300 871,350 +0.00(+0.00%)
Aug 27, 2019 0.3200 0.3300 0.3200 0.3300 393,198 +0.00(+0.00%)
Aug 26, 2019 0.3200 0.3300 0.3200 0.3300 209,810 +0.00(+0.00%)
Aug 23, 2019 0.3300 0.3400 0.3200 0.3300 452,877 -0.02(-5.71%)
Aug 22, 2019 0.3500 0.3500 0.3400 0.3500 134,569 +0.00(+0.00%)
Aug 21, 2019 0.3500 0.3600 0.3400 0.3500 350,909 +0.00(+0.00%)
Aug 20, 2019 0.3600 0.3600 0.3500 0.3500 119,175 -0.01(-2.78%)
Aug 19, 2019 0.3300 0.3600 0.3300 0.3600 242,019 +0.03(+9.09%)
Aug 16, 2019 0.3500 0.3500 0.3200 0.3300 308,451 +0.00(+0.00%)
Aug 15, 2019 0.3400 0.3400 0.3200 0.3300 403,861 -0.01(-2.94%)
Aug 14, 2019 0.3500 0.3500 0.3400 0.3400 153,556 -0.01(-2.86%)
Aug 13, 2019 0.3600 0.3600 0.3500 0.3500 220,158 -0.01(-2.78%)
Aug 12, 2019 0.3500 0.3600 0.3500 0.3600 263,069 +0.01(+2.86%)
Aug 09, 2019 0.3500 0.3600 0.3400 0.3500 180,450 -0.01(-2.78%)
Aug 08, 2019 0.3400 0.3600 0.3400 0.3600 272,262 +0.01(+2.86%)
Aug 07, 2019 0.3500 0.3600 0.3400 0.3500 299,312 -0.01(-2.78%)
Aug 06, 2019 0.3700 0.3700 0.3500 0.3600 804,753 -0.02(-5.26%)
Aug 02, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
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.