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 (%)
Jan 31, 2018 0.7400 0.7400 0.7100 0.7300 376,045 +0.00(+0.00%)
Jan 30, 2018 0.7500 0.7700 0.7500 0.7300 491,723 -0.04(-5.19%)
Jan 29, 2018 0.7600 0.7700 0.7500 0.7700 519,634 -0.01(-1.28%)
Jan 26, 2018 0.8100 0.8100 0.7700 0.7800 390,354 -0.01(-1.27%)
Jan 25, 2018 0.8300 0.8300 0.7900 0.7900 254,076 -0.03(-3.66%)
Jan 24, 2018 0.8400 0.8400 0.8100 0.8200 231,478 -0.02(-2.38%)
Jan 23, 2018 0.8100 0.8400 0.7900 0.8400 451,687 +0.02(+2.44%)
Jan 22, 2018 0.8000 0.8300 0.7900 0.8200 336,228 +0.03(+3.80%)
Jan 19, 2018 0.8000 0.8100 0.7900 0.7900 222,487 -0.02(-2.47%)
Jan 18, 2018 0.8000 0.8200 0.8000 0.8100 229,565 -0.01(-1.22%)
Jan 17, 2018 0.8000 0.8300 0.8000 0.8200 287,671 +0.01(+1.23%)
Jan 16, 2018 0.8300 0.8500 0.8100 0.8100 709,553 -0.03(-3.57%)
Jan 15, 2018 0.8400 0.8500 0.8300 0.8400 111,180 -0.02(-2.33%)
Jan 12, 2018 0.8600 0.8700 0.8400 0.8600 297,474 -0.01(-1.15%)
Jan 11, 2018 0.8700 0.8800 0.8600 0.8700 205,235 -0.02(-2.25%)
Jan 10, 2018 0.8500 0.8900 0.8400 0.8900 515,948 +0.05(+5.95%)
Jan 09, 2018 0.8700 0.8700 0.8100 0.8400 851,156 -0.02(-2.33%)
Jan 08, 2018 0.8700 0.8800 0.8600 0.8600 668,202 -0.01(-1.15%)
Jan 05, 2018 0.8800 0.8800 0.8600 0.8700 279,254 -0.01(-1.14%)
Jan 04, 2018 0.8300 0.8800 0.8200 0.8800 844,539 +0.04(+4.76%)
Jan 03, 2018 0.8100 0.8500 0.8050 0.8400 1,186,735 +0.02(+2.44%)
Jan 02, 2018 0.7800 0.8150 0.7800 0.8200 544,467 +0.04(+5.81%)
Dec 29, 2017 0.7750 0.7750 0.7750 0 -0.02(-1.90%)
Dec 28, 2017 0.7700 0.7900 0.7500 0.7900 561,728 +0.02(+2.60%)
Dec 27, 2017 0.7900 0.7900 0.7700 0.7700 298,931 -0.03(-3.75%)
Dec 22, 2017 0.8100 0.8200 0.7900 0.8000 569,645 -0.01(-1.23%)
Dec 21, 2017 0.8100 0.8200 0.8000 0.8100 320,689 +0.01(+1.25%)
Dec 20, 2017 0.8000 0.8450 0.8000 0.8000 1,226,143 +0.00(+0.00%)
Dec 19, 2017 0.7900 0.8000 0.7700 0.8000 842,297 +0.04(+5.26%)
Dec 18, 2017 0.7900 0.8000 0.7600 0.7600 555,575 -0.03(-3.80%)
Dec 15, 2017 0.8000 0.8000 0.7800 0.7900 658,451 -0.01(-1.25%)
Dec 14, 2017 0.7800 0.8000 0.7800 0.8000 1,627,692 +0.02(+2.56%)
Dec 13, 2017 0.7500 0.7800 0.7500 0.7800 705,824 +0.00(+0.00%)
Dec 12, 2017 0.7700 0.7800 0.7500 0.7800 386,480 +0.01(+1.30%)
Dec 11, 2017 0.7500 0.7800 0.7500 0.7700 1,398,222 +0.02(+2.67%)
Dec 08, 2017 0.7200 0.7600 0.7100 0.7500 1,220,492 +0.03(+4.17%)
Dec 07, 2017 0.7000 0.7200 0.6900 0.7200 413,765 +0.02(+2.86%)
Dec 06, 2017 0.7200 0.7200 0.6900 0.7000 860,413 -0.04(-5.41%)
Dec 05, 2017 0.7500 0.7500 0.7200 0.7400 1,325,669 -0.01(-1.33%)
Dec 04, 2017 0.7100 0.7500 0.7100 0.7500 1,664,934 +0.09(+13.64%)
Dec 01, 2017 0.6700 0.6700 0.6600 0.6600 406,204 -0.01(-1.49%)
Nov 30, 2017 0.6800 0.7000 0.6700 0.6700 407,016 -0.02(-2.90%)
Nov 29, 2017 0.6800 0.7000 0.6700 0.6900 622,089 -0.01(-1.43%)
Nov 28, 2017 0.6600 0.7100 0.6400 0.7000 575,759 +0.04(+6.06%)
Nov 27, 2017 0.7200 0.7200 0.6600 0.6600 785,221 -0.06(-8.33%)
Nov 24, 2017 0.7300 0.7500 0.7100 0.7200 356,403 -0.02(-2.70%)
Nov 23, 2017 0.7300 0.7500 0.7200 0.7400 326,064 -0.01(-1.33%)
Nov 22, 2017 0.7200 0.7500 0.7100 0.7500 1,428,235 +0.03(+4.17%)
Nov 21, 2017 0.6900 0.7200 0.6900 0.7200 572,342 +0.04(+5.88%)
Nov 20, 2017 0.7200 0.7300 0.6800 0.6800 915,525 -0.02(-2.86%)
Nov 17, 2017 0.6600 0.7000 0.6500 0.7000 1,293,602 +0.04(+6.06%)
Nov 16, 2017 0.6500 0.6600 0.6400 0.6600 303,897 +0.03(+4.76%)
Nov 15, 2017 0.6500 0.6500 0.6300 0.6300 446,814 -0.01(-1.56%)
Nov 14, 2017 0.6900 0.6900 0.6300 0.6400 667,240 -0.05(-7.25%)
Nov 13, 2017 0.6800 0.7000 0.6600 0.6900 927,045 +0.01(+1.47%)
Nov 10, 2017 0.6500 0.6800 0.6500 0.6800 1,086,281 +0.03(+4.62%)
Nov 09, 2017 0.6300 0.7000 0.6300 0.6500 1,699,526 +0.07(+12.07%)
Nov 08, 2017 0.5600 0.6100 0.5600 0.5800 685,369 +0.02(+3.57%)
Nov 07, 2017 0.5600 0.5700 0.5500 0.5600 401,789 +0.00(+0.00%)
Nov 06, 2017 0.5800 0.5800 0.5600 0.5600 240,575 +0.00(+0.00%)
Nov 03, 2017 0.5600 0.5700 0.5600 0.5600 256,949 -0.01(-1.75%)
Nov 02, 2017 0.5600 0.5700 0.5550 0.5700 276,339 +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.