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

Fission Uranium (TSX: FCU )

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 0.2800 0.2800 0.2700 0.2700 149,550 +0.01(+3.85%)
Nov 28, 2019 0.2700 0.2800 0.2600 0.2600 332,544 -0.02(-7.14%)
Nov 27, 2019 0.2800 0.2800 0.2800 0.2800 225,486 +0.00(+0.00%)
Nov 26, 2019 0.2900 0.2900 0.2800 0.2800 788,588 -0.01(-3.45%)
Nov 25, 2019 0.2800 0.2900 0.2800 0.2900 566,965 +0.01(+3.57%)
Nov 22, 2019 0.2800 0.2900 0.2800 0.2800 163,008 +0.00(+0.00%)
Nov 21, 2019 0.2900 0.2900 0.2800 0.2800 130,230 +0.00(+0.00%)
Nov 20, 2019 0.2900 0.2900 0.2800 0.2800 87,950 +0.00(+0.00%)
Nov 19, 2019 0.2900 0.2900 0.2800 0.2800 181,719 -0.01(-3.45%)
Nov 18, 2019 0.2900 0.3000 0.2800 0.2900 228,906 -0.01(-3.33%)
Nov 15, 2019 0.3000 0.3100 0.2900 0.3000 542,457 +0.00(+0.00%)
Nov 14, 2019 0.2700 0.3100 0.2700 0.3000 478,718 +0.02(+7.14%)
Nov 13, 2019 0.2800 0.2800 0.2600 0.2800 668,173 +0.02(+7.69%)
Nov 12, 2019 0.2800 0.2800 0.2600 0.2600 279,322 -0.02(-7.14%)
Nov 11, 2019 0.2800 0.2800 0.2700 0.2800 299,838 -0.01(-3.45%)
Nov 08, 2019 0.2900 0.2900 0.2800 0.2900 235,280 +0.00(+0.00%)
Nov 07, 2019 0.3000 0.3000 0.2900 0.2900 272,663 -0.01(-3.33%)
Nov 06, 2019 0.2900 0.3000 0.2900 0.3000 53,556 +0.01(+3.45%)
Nov 05, 2019 0.3000 0.3000 0.2900 0.2900 573,443 -0.02(-6.45%)
Nov 04, 2019 0.3000 0.3100 0.2900 0.3100 563,248 +0.02(+6.90%)
Nov 01, 2019 0.2900 0.3000 0.2900 0.2900 214,960 +0.00(+0.00%)
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%)
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.