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

Fission Uranium (TSX: FCU )

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 0.7200 0.7300 0.7000 0.7100 565,315 -0.02(-2.74%)
Apr 28, 2016 0.7200 0.7400 0.7200 0.7300 420,897 +0.00(+0.00%)
Apr 27, 2016 0.7100 0.7300 0.7100 0.7300 569,423 +0.01(+1.39%)
Apr 26, 2016 0.7100 0.7200 0.7100 0.7200 458,950 -0.01(-1.37%)
Apr 25, 2016 0.7300 0.7400 0.7100 0.7300 503,546 -0.02(-2.67%)
Apr 22, 2016 0.7500 0.7500 0.7300 0.7500 982,664 -0.03(-3.85%)
Apr 21, 2016 0.7700 0.7800 0.7300 0.7800 1,594,198 +0.02(+2.63%)
Apr 20, 2016 0.8000 0.8000 0.7600 0.7600 548,523 -0.03(-3.80%)
Apr 19, 2016 0.7600 0.7900 0.7500 0.7900 1,057,223 +0.04(+5.33%)
Apr 18, 2016 0.7200 0.7500 0.7100 0.7500 1,752,783 +0.04(+5.63%)
Apr 15, 2016 0.7200 0.7200 0.6900 0.7100 619,272 -0.01(-1.39%)
Apr 14, 2016 0.7100 0.7400 0.7100 0.7200 613,724 +0.00(+0.00%)
Apr 13, 2016 0.7000 0.7200 0.6900 0.7200 934,507 +0.01(+1.41%)
Apr 12, 2016 0.7100 0.7100 0.6900 0.7100 1,034,553 +0.02(+2.90%)
Apr 11, 2016 0.6500 0.7000 0.6400 0.6900 1,519,347 +0.03(+4.55%)
Apr 08, 2016 0.6500 0.6600 0.6500 0.6600 227,070 +0.01(+1.54%)
Apr 07, 2016 0.6600 0.6600 0.6400 0.6500 601,141 -0.01(-1.52%)
Apr 06, 2016 0.6500 0.6600 0.6500 0.6600 316,704 +0.00(+0.00%)
Apr 05, 2016 0.6600 0.6600 0.6500 0.6600 374,374 +0.01(+1.54%)
Apr 04, 2016 0.6700 0.6700 0.6500 0.6500 373,094 -0.02(-2.99%)
Apr 01, 2016 0.6500 0.6700 0.6400 0.6700 705,561 +0.01(+1.52%)
Mar 31, 2016 0.6500 0.6600 0.6400 0.6600 771,879 +0.01(+1.54%)
Mar 30, 2016 0.6600 0.6700 0.6400 0.6500 1,450,526 -0.02(-2.99%)
Mar 29, 2016 0.6700 0.6700 0.6500 0.6700 822,790 +0.00(+0.00%)
Mar 28, 2016 0.6800 0.6800 0.6600 0.6700 458,045 -0.02(-2.90%)
Mar 24, 2016 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Mar 23, 2016 0.7100 0.7100 0.6700 0.6800 678,421 -0.03(-4.23%)
Mar 22, 2016 0.7300 0.7300 0.7000 0.7100 594,916 -0.02(-2.74%)
Mar 21, 2016 0.7400 0.7600 0.7200 0.7300 947,134 -0.01(-1.35%)
Mar 18, 2016 0.6800 0.7400 0.6800 0.7400 2,230,840 +0.07(+10.45%)
Mar 17, 2016 0.6400 0.6900 0.6400 0.6700 2,350,826 +0.02(+3.08%)
Mar 16, 2016 0.6400 0.6600 0.6300 0.6500 823,595 +0.01(+1.56%)
Mar 15, 2016 0.6400 0.6400 0.6200 0.6400 728,762 -0.01(-1.54%)
Mar 14, 2016 0.6500 0.6550 0.6400 0.6500 549,991 +0.00(+0.00%)
Mar 11, 2016 0.6500 0.6600 0.6400 0.6500 831,349 +0.00(+0.00%)
Mar 10, 2016 0.6500 0.6600 0.6400 0.6500 572,139 +0.00(+0.00%)
Mar 09, 2016 0.6700 0.6700 0.6400 0.6500 1,102,901 -0.02(-2.99%)
Mar 08, 2016 0.6700 0.6700 0.6500 0.6700 1,382,166 +0.01(+1.52%)
Mar 07, 2016 0.6500 0.6600 0.6200 0.6600 1,766,863 +0.01(+1.54%)
Mar 04, 2016 0.6600 0.6700 0.6500 0.6500 718,805 -0.01(-1.52%)
Mar 03, 2016 0.6600 0.6700 0.6500 0.6600 907,553 -0.01(-1.49%)
Mar 02, 2016 0.6700 0.6700 0.6600 0.6700 553,390 +0.00(+0.00%)
Mar 01, 2016 0.6700 0.6800 0.6600 0.6700 541,579 +0.00(+0.00%)
Feb 29, 2016 0.6400 0.6700 0.6400 0.6700 463,433 +0.03(+4.69%)
Feb 26, 2016 0.6400 0.6400 0.6200 0.6400 425,103 +0.00(+0.00%)
Feb 25, 2016 0.6400 0.6400 0.6200 0.6400 425,490 -0.01(-1.54%)
Feb 24, 2016 0.6400 0.6500 0.6200 0.6500 636,597 +0.00(+0.00%)
Feb 23, 2016 0.6600 0.6700 0.6400 0.6500 439,571 -0.01(-1.52%)
Feb 22, 2016 0.6500 0.6700 0.6500 0.6600 481,442 +0.01(+1.54%)
Feb 19, 2016 0.6500 0.6700 0.6400 0.6500 482,020 +0.00(+0.00%)
Feb 18, 2016 0.6700 0.6700 0.6400 0.6500 594,725 -0.01(-1.52%)
Feb 17, 2016 0.6500 0.6900 0.6500 0.6600 1,554,013 +0.01(+1.54%)
Feb 16, 2016 0.6300 0.6600 0.6300 0.6500 883,088 +0.02(+3.17%)
Feb 12, 2016 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Feb 11, 2016 0.6300 0.6400 0.6000 0.6200 1,282,894 -0.03(-4.62%)
Feb 10, 2016 0.6600 0.6600 0.6300 0.6500 589,836 -0.01(-1.52%)
Feb 09, 2016 0.6900 0.6900 0.6400 0.6600 1,266,158 -0.04(-5.71%)
Feb 08, 2016 0.7300 0.7300 0.6900 0.7000 760,537 -0.04(-5.41%)
Feb 05, 2016 0.7100 0.7400 0.7100 0.7400 537,065 +0.02(+2.78%)
Feb 04, 2016 0.7300 0.7300 0.7100 0.7200 331,960 -0.02(-2.70%)
Feb 03, 2016 0.7200 0.7400 0.6800 0.7400 802,559 +0.02(+2.78%)
Feb 02, 2016 0.7500 0.7500 0.7100 0.7200 555,344 -0.03(-4.00%)
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.