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

Fission Uranium (TSX: FCU )

1.160 +0.070 (+6.42%)
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 (%)
Nov 30, 2018 0.6300 0.6600 0.6200 0.6400 552,802 +0.02(+3.23%)
Nov 29, 2018 0.6100 0.6300 0.6000 0.6200 272,084 -0.01(-1.59%)
Nov 28, 2018 0.6000 0.6300 0.5800 0.6300 327,502 +0.05(+8.62%)
Nov 27, 2018 0.6100 0.6100 0.5800 0.5800 554,529 -0.03(-4.92%)
Nov 26, 2018 0.6200 0.6300 0.6000 0.6100 287,754 -0.01(-1.61%)
Nov 23, 2018 0.6200 0.6200 0.6100 0.6200 65,875 +0.00(+0.00%)
Nov 22, 2018 0.6100 0.6300 0.6100 0.6200 102,445 +0.01(+1.64%)
Nov 21, 2018 0.6300 0.6300 0.6100 0.6100 609,275 -0.02(-3.17%)
Nov 20, 2018 0.6400 0.6400 0.6200 0.6300 393,172 -0.01(-1.56%)
Nov 19, 2018 0.6400 0.6600 0.6400 0.6400 275,780 +0.00(+0.00%)
Nov 16, 2018 0.6500 0.6600 0.6400 0.6400 166,340 -0.02(-3.03%)
Nov 15, 2018 0.6400 0.6600 0.6400 0.6600 217,850 +0.02(+3.13%)
Nov 14, 2018 0.6500 0.6600 0.6300 0.6400 229,914 -0.01(-1.54%)
Nov 13, 2018 0.6500 0.6600 0.6400 0.6500 225,780 +0.00(+0.00%)
Nov 12, 2018 0.6700 0.6900 0.6500 0.6500 435,815 -0.03(-4.41%)
Nov 09, 2018 0.6800 0.6900 0.6600 0.6800 318,218 +0.01(+1.49%)
Nov 08, 2018 0.7200 0.7200 0.6700 0.6700 621,326 -0.05(-6.94%)
Nov 07, 2018 0.6800 0.7200 0.6800 0.7200 622,192 +0.03(+4.35%)
Nov 06, 2018 0.7000 0.7300 0.6700 0.6900 1,175,537 -0.01(-1.43%)
Nov 05, 2018 0.6700 0.7100 0.6700 0.7000 961,084 +0.02(+2.94%)
Nov 02, 2018 0.6700 0.6800 0.6600 0.6800 235,643 +0.01(+1.49%)
Nov 01, 2018 0.6600 0.6700 0.6400 0.6700 257,746 +0.00(+0.00%)
Oct 31, 2018 0.6400 0.6700 0.6300 0.6700 630,566 +0.05(+8.06%)
Oct 30, 2018 0.6100 0.6200 0.6100 0.6200 168,477 +0.01(+1.64%)
Oct 29, 2018 0.6200 0.6300 0.6100 0.6100 207,278 -0.01(-1.61%)
Oct 26, 2018 0.6100 0.6300 0.5700 0.6200 779,819 +0.01(+1.64%)
Oct 25, 2018 0.6400 0.6400 0.6100 0.6100 426,968 -0.02(-3.17%)
Oct 24, 2018 0.6500 0.6600 0.6300 0.6300 648,868 -0.01(-1.56%)
Oct 23, 2018 0.6600 0.6600 0.6400 0.6400 308,633 -0.02(-3.03%)
Oct 22, 2018 0.6800 0.6900 0.6600 0.6600 338,540 -0.01(-1.49%)
Oct 19, 2018 0.7000 0.7100 0.6700 0.6700 417,668 -0.04(-5.63%)
Oct 18, 2018 0.7400 0.7400 0.7000 0.7100 439,865 -0.02(-2.74%)
Oct 17, 2018 0.7400 0.7400 0.7100 0.7300 342,116 +0.00(+0.00%)
Oct 16, 2018 0.7300 0.7400 0.7200 0.7300 574,443 +0.01(+1.39%)
Oct 15, 2018 0.7200 0.7200 0.6900 0.7200 403,988 +0.02(+2.86%)
Oct 12, 2018 0.7000 0.7200 0.6900 0.7000 1,033,940 +0.02(+2.94%)
Oct 11, 2018 0.6700 0.6900 0.6600 0.6800 538,506 +0.02(+3.03%)
Oct 10, 2018 0.7100 0.7200 0.6600 0.6600 950,846 -0.05(-7.04%)
Oct 09, 2018 0.7200 0.7300 0.7100 0.7100 464,437 -0.02(-2.74%)
Oct 05, 2018 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Oct 04, 2018 0.7400 0.7400 0.7100 0.7200 616,464 -0.03(-4.00%)
Oct 03, 2018 0.7000 0.7500 0.6800 0.7500 1,284,557 +0.06(+8.70%)
Oct 02, 2018 0.7100 0.7100 0.6800 0.6900 464,966 +0.00(+0.00%)
Oct 01, 2018 0.6900 0.7100 0.6900 0.6900 509,123 +0.01(+1.47%)
Sep 28, 2018 0.6800 0.7000 0.6600 0.6800 501,927 +0.01(+1.49%)
Sep 27, 2018 0.6700 0.7000 0.6700 0.6700 2,147,441 +0.00(+0.00%)
Sep 26, 2018 0.6600 0.6800 0.6400 0.6700 448,553 +0.02(+3.08%)
Sep 25, 2018 0.6400 0.6700 0.6400 0.6500 265,242 +0.02(+3.17%)
Sep 24, 2018 0.6700 0.6700 0.6300 0.6300 388,870 -0.04(-5.97%)
Sep 21, 2018 0.6700 0.6800 0.6600 0.6700 303,015 -0.01(-1.47%)
Sep 20, 2018 0.6300 0.7000 0.6300 0.6800 994,679 +0.05(+7.94%)
Sep 19, 2018 0.6500 0.6500 0.6200 0.6300 397,710 -0.02(-3.08%)
Sep 18, 2018 0.6300 0.6500 0.6300 0.6500 288,200 +0.03(+4.84%)
Sep 17, 2018 0.6300 0.6400 0.6200 0.6200 432,564 -0.01(-1.59%)
Sep 14, 2018 0.6500 0.6500 0.6300 0.6300 319,696 -0.02(-3.08%)
Sep 13, 2018 0.6400 0.6600 0.6300 0.6500 458,264 +0.02(+3.17%)
Sep 12, 2018 0.6300 0.6400 0.6200 0.6300 482,507 +0.00(+0.00%)
Sep 11, 2018 0.6400 0.6400 0.6200 0.6300 314,433 -0.01(-1.56%)
Sep 10, 2018 0.6400 0.6500 0.6300 0.6400 267,563 +0.00(+0.00%)
Sep 07, 2018 0.6400 0.6400 0.6300 0.6400 338,004 +0.00(+0.00%)
Sep 06, 2018 0.6500 0.6500 0.6300 0.6400 455,152 -0.01(-1.54%)
Sep 05, 2018 0.6800 0.6800 0.6300 0.6500 454,750 -0.03(-4.41%)
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.