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, 2015 0.5600 0.5700 0.5400 0.5600 912,431 +0.00(+0.00%)
Nov 27, 2015 0.5800 0.5800 0.5600 0.5600 240,946 -0.02(-3.45%)
Nov 26, 2015 0.5800 0.5800 0.5700 0.5800 264,000 +0.00(+0.00%)
Nov 25, 2015 0.5700 0.5800 0.5600 0.5800 329,898 +0.01(+1.75%)
Nov 24, 2015 0.5700 0.5800 0.5700 0.5700 349,019 +0.00(+0.00%)
Nov 23, 2015 0.5700 199,803 -0.02(-3.39%)
Nov 20, 2015 0.6000 0.6000 0.5700 0.5900 613,384 +0.00(+0.00%)
Nov 19, 2015 0.6200 0.6200 0.5900 0.5900 545,873 -0.03(-4.84%)
Nov 18, 2015 0.6100 0.6200 0.6000 0.6200 1,808,796 +0.01(+1.64%)
Nov 17, 2015 0.6100 0.6100 0.6000 0.6100 706,583 +0.00(+0.00%)
Nov 16, 2015 0.6100 0.6200 0.5900 0.6100 362,999 +0.00(+0.00%)
Nov 13, 2015 0.6000 0.6200 0.6000 0.6100 591,091 +0.00(+0.00%)
Nov 12, 2015 0.6000 0.6100 0.5900 0.6100 0 +0.00(+0.00%)
Nov 11, 2015 0.6000 0.6100 0.6000 0.6100 309,095 +0.00(+0.00%)
Nov 10, 2015 0.6000 0.6100 0.6000 0.6100 250,896 +0.01(+1.67%)
Nov 09, 2015 0.6100 0.6200 0.6000 0.6000 1,147,453 -0.01(-1.64%)
Nov 06, 2015 0.6000 0.6100 0.6000 0.6100 685,860 +0.02(+3.39%)
Nov 05, 2015 0.6100 0.6100 0.5900 0.5900 260,137 -0.01(-1.67%)
Nov 04, 2015 0.6000 0.6300 0.6000 0.6000 405,776 +0.00(+0.00%)
Nov 03, 2015 0.6000 0.6100 0.5900 0.6000 398,035 +0.00(+0.00%)
Nov 02, 2015 0.6100 0.6100 0.6000 0.6000 554,846 +0.00(+0.00%)
Oct 30, 2015 0.6100 0.6200 0.5900 0.6000 678,880 +0.00(+0.00%)
Oct 29, 2015 0.6200 0.6200 0.6000 0.6000 511,451 -0.01(-1.64%)
Oct 28, 2015 0.6200 0.6200 0.6000 0.6100 879,513 -0.01(-1.61%)
Oct 27, 2015 0.6600 0.6600 0.6000 0.6200 973,872 -0.04(-6.06%)
Oct 26, 2015 0.6700 0.6800 0.6500 0.6600 292,558 +0.01(+1.54%)
Oct 23, 2015 0.6400 0.6600 0.6400 0.6500 261,855 +0.01(+1.56%)
Oct 22, 2015 0.6400 0.6700 0.6100 0.6400 707,754 +0.01(+1.59%)
Oct 21, 2015 0.6800 0.6800 0.6300 0.6300 651,246 -0.04(-5.97%)
Oct 20, 2015 0.6900 0.6900 0.6700 0.6700 615,090 -0.01(-1.47%)
Oct 19, 2015 0.7100 0.7100 0.6800 0.6800 262,501 -0.02(-2.86%)
Oct 16, 2015 0.7100 0.7200 0.7000 0.7000 469,854 +0.00(+0.00%)
Oct 15, 2015 0.7200 0.7300 0.7000 0.7000 618,137 -0.02(-2.78%)
Oct 14, 2015 0.7500 0.7500 0.7200 0.7200 1,592,490 -0.02(-2.70%)
Oct 13, 2015 0.7100 0.7600 0.6800 0.7400 2,384,462 +0.05(+7.25%)
Oct 09, 2015 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Oct 08, 2015 0.7500 0.7500 0.7000 0.7100 888,973 -0.03(-4.05%)
Oct 07, 2015 0.7300 0.7600 0.7300 0.7400 771,092 +0.01(+1.37%)
Oct 06, 2015 0.7000 0.7300 0.7000 0.7300 608,087 +0.04(+5.80%)
Oct 05, 2015 0.6400 0.7100 0.6400 0.6900 1,342,480 +0.06(+9.52%)
Oct 02, 2015 0.6500 0.6500 0.6300 0.6300 266,248 +0.00(+0.00%)
Oct 01, 2015 0.6200 0.6400 0.6100 0.6300 315,868 +0.01(+1.61%)
Sep 30, 2015 0.6300 0.6400 0.6100 0.6200 429,434 +0.00(+0.00%)
Sep 29, 2015 0.5700 0.6200 0.5700 0.6200 779,868 +0.03(+5.08%)
Sep 28, 2015 0.6500 0.6600 0.5900 0.5900 1,046,463 -0.05(-7.81%)
Sep 25, 2015 0.6600 0.6700 0.6400 0.6400 523,221 -0.02(-3.03%)
Sep 24, 2015 0.6600 0.6800 0.6500 0.6600 805,577 -0.02(-2.94%)
Sep 23, 2015 0.6800 0.6800 0.6700 0.6800 93,596 -0.01(-1.45%)
Sep 22, 2015 0.6900 0.7000 0.6500 0.6900 594,444 +0.00(+0.00%)
Sep 21, 2015 0.7200 0.7200 0.6900 0.6900 281,220 +0.01(+1.47%)
Sep 18, 2015 0.7100 0.7200 0.6800 0.6800 483,826 -0.05(-6.85%)
Sep 17, 2015 0.7200 0.7300 0.7100 0.7300 222,265 +0.00(+0.00%)
Sep 16, 2015 0.7100 0.7300 0.7100 0.7300 221,812 +0.03(+4.29%)
Sep 15, 2015 0.7100 0.7200 0.7000 0.7000 403,188 -0.01(-1.41%)
Sep 14, 2015 0.7400 0.7400 0.7000 0.7100 701,820 -0.04(-5.33%)
Sep 11, 2015 0.7500 0.7500 0.7200 0.7500 345,379 +0.00(+0.00%)
Sep 10, 2015 0.7500 0.7600 0.7400 0.7500 581,906 +0.01(+1.35%)
Sep 09, 2015 0.7600 0.7800 0.7400 0.7400 1,210,411 -0.03(-3.90%)
Sep 08, 2015 0.7700 0.7800 0.7450 0.7700 723,313 -0.01(-1.28%)
Sep 04, 2015 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Sep 03, 2015 0.8200 0.8300 0.7400 0.7900 1,001,631 +0.01(+1.28%)
Sep 02, 2015 0.7800 0.8000 0.7700 0.7800 140,438 -0.01(-1.27%)
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.