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 (%)
Sep 30, 2022 0.6800 0.7000 0.6600 0.6600 927,985 -0.03(-4.35%)
Sep 29, 2022 0.7200 0.7200 0.6700 0.6900 1,239,212 -0.04(-5.48%)
Sep 28, 2022 0.6700 0.7300 0.6600 0.7300 1,187,133 +0.06(+8.96%)
Sep 27, 2022 0.6600 0.6900 0.6500 0.6700 1,697,236 +0.03(+4.69%)
Sep 26, 2022 0.6500 0.6700 0.6300 0.6400 1,664,689 -0.04(-5.88%)
Sep 23, 2022 0.6700 0.6800 0.6400 0.6800 1,362,848 -0.02(-2.86%)
Sep 22, 2022 0.7300 0.7300 0.6900 0.7000 760,303 -0.01(-1.41%)
Sep 21, 2022 0.7500 0.7500 0.6900 0.7100 1,475,264 -0.04(-5.33%)
Sep 20, 2022 0.7500 0.7700 0.7200 0.7500 1,080,971 +0.00(+0.00%)
Sep 19, 2022 0.7400 0.7500 0.7300 0.7500 589,026 -0.01(-1.32%)
Sep 16, 2022 0.7400 0.7600 0.7300 0.7600 1,241,358 +0.00(+0.00%)
Sep 15, 2022 0.8200 0.8300 0.7600 0.7600 1,869,077 -0.05(-6.17%)
Sep 14, 2022 0.7900 0.8500 0.7900 0.8100 1,818,919 +0.02(+2.53%)
Sep 13, 2022 0.8000 0.8300 0.7800 0.7900 1,964,966 -0.03(-3.66%)
Sep 12, 2022 0.8500 0.8600 0.8200 0.8200 1,140,323 -0.03(-3.53%)
Sep 09, 2022 0.8500 0.8800 0.8300 0.8500 1,744,011 +0.00(+0.00%)
Sep 08, 2022 0.7800 0.8500 0.7800 0.8500 1,817,584 +0.06(+7.59%)
Sep 07, 2022 0.7700 0.7900 0.7500 0.7900 697,247 +0.02(+2.60%)
Sep 06, 2022 0.7900 0.8200 0.7700 0.7700 2,016,423 -0.01(-1.28%)
Sep 02, 2022 0.7800 0 -0.01(-1.27%)
Sep 01, 2022 0.8300 0.8300 0.7500 0.7900 1,726,652 -0.04(-4.82%)
Aug 31, 2022 0.8200 0.8500 0.8100 0.8300 1,596,578 -0.01(-1.19%)
Aug 30, 2022 0.8100 0.8600 0.7700 0.8400 4,133,870 +0.04(+5.00%)
Aug 29, 2022 0.7300 0.8400 0.7300 0.8000 3,133,135 +0.06(+8.11%)
Aug 26, 2022 0.7700 0.7700 0.7100 0.7400 1,055,133 -0.04(-5.13%)
Aug 25, 2022 0.7900 0.8300 0.7500 0.7800 1,846,002 -0.01(-1.27%)
Aug 24, 2022 0.6900 0.8000 0.6800 0.7900 3,436,908 +0.13(+19.70%)
Aug 23, 2022 0.6600 0.6800 0.6400 0.6600 835,475 +0.02(+3.13%)
Aug 22, 2022 0.6200 0.6500 0.6000 0.6400 915,968 +0.01(+1.59%)
Aug 19, 2022 0.6600 0.6600 0.6300 0.6300 608,104 -0.04(-5.97%)
Aug 18, 2022 0.6600 0.6800 0.6500 0.6700 376,831 +0.02(+3.08%)
Aug 17, 2022 0.7000 0.7100 0.6500 0.6500 867,497 -0.07(-9.72%)
Aug 16, 2022 0.7300 0.7300 0.6900 0.7200 726,429 +0.00(+0.00%)
Aug 15, 2022 0.7300 0.7300 0.7100 0.7200 608,109 -0.03(-4.00%)
Aug 12, 2022 0.7700 0.7700 0.7300 0.7500 638,228 -0.02(-2.60%)
Aug 11, 2022 0.7500 0.8000 0.7500 0.7700 863,905 +0.00(+0.00%)
Aug 10, 2022 0.7500 0.7800 0.7400 0.7700 673,282 +0.02(+2.67%)
Aug 09, 2022 0.7500 0.7500 0.7200 0.7500 876,118 -0.01(-1.32%)
Aug 08, 2022 0.7600 0.8000 0.7500 0.7600 1,201,467 +0.01(+1.33%)
Aug 05, 2022 0.7200 0.7600 0.7200 0.7500 623,289 +0.03(+4.17%)
Aug 04, 2022 0.7300 0.7400 0.7200 0.7200 582,376 -0.03(-4.00%)
Aug 03, 2022 0.7500 0.7700 0.7300 0.7500 803,406 +0.00(+0.00%)
Aug 02, 2022 0.7000 0.7700 0.7000 0.7500 1,136,732 +0.00(+0.00%)
Jul 29, 2022 0.7500 0 +0.01(+1.35%)
Jul 28, 2022 0.7000 0.7400 0.6800 0.7400 2,464,900 +0.04(+5.71%)
Jul 27, 2022 0.6800 0.7200 0.6700 0.7000 2,771,846 +0.01(+1.45%)
Jul 26, 2022 0.6600 0.6900 0.6500 0.6900 1,363,192 +0.02(+2.99%)
Jul 25, 2022 0.6400 0.6700 0.6200 0.6700 997,872 +0.05(+8.06%)
Jul 22, 2022 0.6700 0.6700 0.6100 0.6200 1,097,032 -0.03(-4.62%)
Jul 21, 2022 0.7000 0.7000 0.6500 0.6500 928,833 -0.04(-5.80%)
Jul 20, 2022 0.6800 0.7100 0.6700 0.6900 1,713,010 +0.02(+2.99%)
Jul 19, 2022 0.6500 0.7000 0.6400 0.6700 1,335,406 +0.03(+4.69%)
Jul 18, 2022 0.6500 0.6800 0.6400 0.6400 1,335,915 +0.01(+1.59%)
Jul 15, 2022 0.6600 0.6600 0.6200 0.6300 850,912 -0.02(-3.08%)
Jul 14, 2022 0.6000 0.6500 0.5700 0.6500 981,174 +0.04(+6.56%)
Jul 13, 2022 0.5700 0.6200 0.5700 0.6100 701,757 +0.03(+5.17%)
Jul 12, 2022 0.6100 0.6100 0.5800 0.5800 1,006,164 -0.03(-4.92%)
Jul 11, 2022 0.6300 0.6300 0.6000 0.6100 860,092 -0.04(-6.15%)
Jul 08, 2022 0.6500 0.6500 0.6200 0.6500 506,727 +0.01(+1.56%)
Jul 07, 2022 0.6100 0.6600 0.6100 0.6400 1,118,531 +0.04(+6.67%)
Jul 06, 2022 0.6000 0.6100 0.5600 0.6000 1,260,591 +0.01(+1.69%)
Jul 05, 2022 0.6100 0.6200 0.5600 0.5900 1,810,366 -0.04(-6.35%)
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.