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 (%)
May 31, 2023 0.5600 0.6000 0.5400 0.5800 840,496 +0.01(+1.75%)
May 30, 2023 0.5900 0.5900 0.5600 0.5700 320,800 -0.01(-1.72%)
May 29, 2023 0.5800 0.5900 0.5800 0.5800 80,581 -0.01(-1.69%)
May 26, 2023 0.6000 0.6000 0.5800 0.5900 108,697 +0.00(+0.00%)
May 25, 2023 0.6100 0.6200 0.5800 0.5900 282,430 -0.03(-4.84%)
May 24, 2023 0.6300 0.6300 0.6000 0.6200 491,217 -0.01(-1.59%)
May 23, 2023 0.6200 0.6400 0.6000 0.6300 809,766 +0.02(+3.28%)
May 19, 2023 0.6100 0 +0.00(+0.00%)
May 18, 2023 0.6000 0.6200 0.6000 0.6100 413,701 +0.02(+3.39%)
May 17, 2023 0.6000 0.6200 0.5900 0.5900 406,839 +0.00(+0.00%)
May 16, 2023 0.6100 0.6100 0.5900 0.5900 331,797 -0.02(-3.28%)
May 15, 2023 0.6300 0.6400 0.6100 0.6100 357,698 -0.02(-3.17%)
May 12, 2023 0.6300 0.6300 0.6100 0.6300 233,424 +0.01(+1.61%)
May 11, 2023 0.6500 0.6500 0.6100 0.6200 650,821 -0.03(-4.62%)
May 10, 2023 0.6300 0.6500 0.6200 0.6500 1,113,984 +0.01(+1.56%)
May 09, 2023 0.6000 0.6400 0.6000 0.6400 1,247,942 +0.03(+4.92%)
May 08, 2023 0.6100 0.6100 0.6000 0.6100 311,147 +0.01(+1.67%)
May 05, 2023 0.5700 0.6200 0.5700 0.6000 699,778 +0.02(+3.45%)
May 04, 2023 0.5800 0.5800 0.5700 0.5800 256,150 +0.01(+1.75%)
May 03, 2023 0.5900 0.6100 0.5700 0.5700 636,418 -0.02(-3.39%)
May 02, 2023 0.5900 0.6100 0.5800 0.5900 418,162 -0.01(-1.67%)
May 01, 2023 0.6200 0.6300 0.5900 0.6000 1,336,946 -0.03(-4.76%)
Apr 28, 2023 0.5700 0.6400 0.5700 0.6300 3,320,178 +0.06(+10.53%)
Apr 27, 2023 0.6000 0.6000 0.5700 0.5700 918,207 -0.02(-3.39%)
Apr 26, 2023 0.5700 0.6000 0.5700 0.5900 835,606 +0.00(+0.00%)
Apr 25, 2023 0.5800 0.5900 0.5600 0.5900 413,591 +0.03(+5.36%)
Apr 24, 2023 0.5500 0.5800 0.5500 0.5600 661,946 +0.00(+0.00%)
Apr 21, 2023 0.5500 0.5600 0.5400 0.5600 412,546 +0.01(+1.82%)
Apr 20, 2023 0.5900 0.5900 0.5500 0.5500 1,106,909 -0.03(-5.17%)
Apr 19, 2023 0.5700 0.5800 0.5600 0.5800 310,687 +0.00(+0.00%)
Apr 18, 2023 0.5900 0.6000 0.5700 0.5800 767,088 -0.01(-1.69%)
Apr 17, 2023 0.6300 0.6300 0.5800 0.5900 646,003 -0.04(-6.35%)
Apr 14, 2023 0.6400 0.6400 0.6000 0.6300 564,486 -0.01(-1.56%)
Apr 13, 2023 0.6000 0.6400 0.6000 0.6400 1,935,769 +0.03(+4.92%)
Apr 12, 2023 0.6200 0.6300 0.6000 0.6100 976,273 -0.02(-3.17%)
Apr 11, 2023 0.6300 0.6400 0.6100 0.6300 872,693 +0.01(+1.61%)
Apr 10, 2023 0.5900 0.6200 0.5800 0.6200 727,836 +0.03(+5.08%)
Apr 06, 2023 0.5900 0 -0.01(-1.67%)
Apr 05, 2023 0.6200 0.6200 0.5800 0.6000 1,964,422 -0.03(-4.76%)
Apr 04, 2023 0.6300 0.6400 0.6100 0.6300 1,174,173 -0.02(-3.08%)
Apr 03, 2023 0.6800 0.7000 0.6300 0.6500 1,892,219 -0.03(-4.41%)
Mar 31, 2023 0.6800 0.7100 0.6600 0.6800 5,053,188 +0.01(+1.49%)
Mar 30, 2023 0.6700 0.7000 0.6600 0.6700 1,230,956 +0.01(+1.52%)
Mar 29, 2023 0.6400 0.6700 0.6300 0.6600 1,494,041 +0.03(+4.76%)
Mar 28, 2023 0.6200 0.6300 0.6100 0.6300 822,216 +0.02(+3.28%)
Mar 27, 2023 0.6200 0.6200 0.6000 0.6100 752,605 +0.00(+0.00%)
Mar 24, 2023 0.6000 0.6200 0.6000 0.6100 562,929 -0.01(-1.61%)
Mar 23, 2023 0.6200 0.6500 0.6100 0.6200 791,748 -0.01(-1.59%)
Mar 22, 2023 0.6500 0.6600 0.6100 0.6300 1,025,327 -0.02(-3.08%)
Mar 21, 2023 0.6600 0.6800 0.6300 0.6500 782,182 -0.01(-1.52%)
Mar 20, 2023 0.6700 0.6900 0.6400 0.6600 1,462,375 -0.03(-4.35%)
Mar 17, 2023 0.6800 0.6900 0.6300 0.6900 2,803,710 +0.02(+2.99%)
Mar 16, 2023 0.6800 0.6800 0.6600 0.6700 1,075,312 -0.01(-1.47%)
Mar 15, 2023 0.7100 0.7100 0.6700 0.6800 2,197,262 -0.06(-8.11%)
Mar 14, 2023 0.7200 0.7400 0.7000 0.7400 890,208 +0.03(+4.23%)
Mar 13, 2023 0.7500 0.7600 0.7100 0.7100 1,496,329 -0.06(-7.79%)
Mar 10, 2023 0.7400 0.7700 0.7400 0.7700 1,843,775 +0.02(+2.67%)
Mar 09, 2023 0.7600 0.7900 0.7500 0.7500 2,173,748 +0.00(+0.00%)
Mar 08, 2023 0.7900 0.7900 0.7400 0.7500 1,273,969 -0.04(-5.06%)
Mar 07, 2023 0.8100 0.8200 0.7800 0.7900 1,611,760 -0.03(-3.66%)
Mar 06, 2023 0.8300 0.8300 0.8100 0.8200 1,673,708 -0.01(-1.20%)
Mar 03, 2023 0.8500 0.8600 0.8200 0.8300 758,694 -0.03(-3.49%)
Mar 02, 2023 0.8400 0.8600 0.8400 0.8600 834,216 +0.01(+1.18%)
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.