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 30, 2020 0.3200 0.3300 0.3000 0.3200 1,082,177 +0.01(+3.23%)
Apr 29, 2020 0.3200 0.3200 0.3100 0.3100 282,369 -0.02(-6.06%)
Apr 28, 2020 0.3300 0.3300 0.3100 0.3300 908,608 +0.00(+0.00%)
Apr 27, 2020 0.3100 0.3300 0.3100 0.3300 650,729 +0.03(+10.00%)
Apr 24, 2020 0.3000 0.3200 0.3000 0.3000 1,063,559 -0.01(-3.23%)
Apr 23, 2020 0.3200 0.3300 0.3000 0.3100 1,494,006 -0.01(-3.13%)
Apr 22, 2020 0.3300 0.3400 0.3000 0.3200 2,099,963 +0.00(+0.00%)
Apr 21, 2020 0.3500 0.3500 0.3100 0.3200 1,439,752 -0.02(-5.88%)
Apr 20, 2020 0.2900 0.3400 0.2900 0.3400 3,139,014 +0.06(+21.43%)
Apr 17, 2020 0.3200 0.3200 0.2600 0.2800 1,851,657 -0.02(-6.67%)
Apr 16, 2020 0.2800 0.3400 0.2800 0.3000 4,126,098 +0.03(+11.11%)
Apr 15, 2020 0.2400 0.2700 0.2400 0.2700 2,128,084 +0.02(+8.00%)
Apr 14, 2020 0.2200 0.2500 0.2200 0.2500 1,719,707 +0.06(+31.58%)
Apr 13, 2020 0.2200 0.2300 0.1900 0.1900 868,243 -0.02(-9.52%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Apr 08, 2020 0.2500 0.2500 0.2100 0.2300 1,479,118 -0.02(-8.00%)
Apr 07, 2020 0.1900 0.2600 0.1900 0.2500 2,051,538 +0.08(+47.06%)
Apr 06, 2020 0.1700 0.1800 0.1700 0.1700 1,313,745 +0.01(+6.25%)
Apr 03, 2020 0.1600 0.1600 0.1500 0.1600 637,641 +0.00(+0.00%)
Apr 02, 2020 0.1600 0.1700 0.1500 0.1600 1,610,617 +0.01(+6.67%)
Apr 01, 2020 0.1500 0.1700 0.1500 0.1500 1,420,948 +0.00(+0.00%)
Mar 31, 2020 0.1700 0.1700 0.1500 0.1500 739,692 -0.01(-6.25%)
Mar 30, 2020 0.1700 0.1800 0.1600 0.1600 1,060,534 +0.00(+0.00%)
Mar 27, 2020 0.1700 0.1700 0.1600 0.1600 735,700 -0.01(-5.88%)
Mar 26, 2020 0.1600 0.2400 0.1500 0.1700 1,955,991 +0.01(+6.25%)
Mar 25, 2020 0.1500 0.1700 0.1400 0.1600 1,437,084 +0.02(+14.29%)
Mar 24, 2020 0.1400 0.1500 0.1300 0.1400 1,071,044 +0.01(+7.69%)
Mar 23, 2020 0.1300 0.1300 0.1200 0.1300 161,150 +0.00(+0.00%)
Mar 20, 2020 0.1300 0.1400 0.1300 0.1300 462,191 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1300 0.1200 0.1300 200,806 -0.01(-7.14%)
Mar 18, 2020 0.1500 0.1500 0.1300 0.1400 636,270 +0.00(+0.00%)
Mar 17, 2020 0.1200 0.1500 0.1200 0.1400 556,562 +0.00(+0.00%)
Mar 16, 2020 0.1200 0.1400 0.1000 0.1400 1,786,862 +0.00(+0.00%)
Mar 13, 2020 0.1000 0.1400 0.1000 0.1400 956,308 -0.01(-6.67%)
Mar 12, 2020 0.1700 0.1800 0.1300 0.1500 911,618 -0.03(-16.67%)
Mar 11, 2020 0.2100 0.2100 0.1800 0.1800 710,495 -0.03(-14.29%)
Mar 10, 2020 0.2300 0.2300 0.1900 0.2100 787,333 -0.01(-4.55%)
Mar 09, 2020 0.2100 0.2300 0.2100 0.2200 646,724 -0.01(-4.35%)
Mar 06, 2020 0.2200 0.2400 0.2200 0.2300 307,576 +0.00(+0.00%)
Mar 05, 2020 0.2300 0.2300 0.2200 0.2300 1,059,772 +0.00(+0.00%)
Mar 04, 2020 0.2400 0.2400 0.2300 0.2300 101,950 -0.01(-4.17%)
Mar 03, 2020 0.2300 0.2400 0.2200 0.2400 215,960 +0.01(+4.35%)
Mar 02, 2020 0.2300 0.2300 0.2200 0.2300 181,831 +0.00(+0.00%)
Feb 28, 2020 0.2100 0.2300 0.2100 0.2300 825,434 +0.01(+4.55%)
Feb 27, 2020 0.2300 0.2300 0.2200 0.2200 326,518 +0.00(+0.00%)
Feb 26, 2020 0.2200 0.2300 0.2200 0.2200 350,526 -0.02(-8.33%)
Feb 25, 2020 0.2300 0.2400 0.2300 0.2400 586,868 +0.01(+4.35%)
Feb 24, 2020 0.2300 0.2300 0.2200 0.2300 640,847 +0.00(+0.00%)
Feb 21, 2020 0.2300 0.2300 0.2200 0.2300 407,736 +0.00(+0.00%)
Feb 20, 2020 0.2400 0.2400 0.2300 0.2300 695,114 -0.02(-8.00%)
Feb 19, 2020 0.2500 0.2500 0.2500 0.2500 219,121 +0.00(+0.00%)
Feb 18, 2020 0.2500 0.2500 0.2500 0.2500 142,529 +0.00(+0.00%)
Feb 14, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Feb 13, 2020 0.2600 0.2600 0.2500 0.2600 212,817 +0.00(+0.00%)
Feb 12, 2020 0.2400 0.2600 0.2400 0.2600 271,985 +0.02(+8.33%)
Feb 11, 2020 0.2600 0.2600 0.2400 0.2400 319,971 -0.01(-4.00%)
Feb 10, 2020 0.2500 0.2600 0.2500 0.2500 157,735 -0.01(-3.85%)
Feb 07, 2020 0.2600 0.2600 0.2600 0.2600 166,329 +0.00(+0.00%)
Feb 06, 2020 0.2700 0.2700 0.2600 0.2600 129,670 +0.00(+0.00%)
Feb 05, 2020 0.2700 0.2700 0.2600 0.2600 286,236 +0.00(+0.00%)
Feb 04, 2020 0.2500 0.2600 0.2500 0.2600 405,879 +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.