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 (%)
Oct 29, 2021 1.060 1.060 0.9600 1.040 4,122,290 -0.02(-1.89%)
Oct 28, 2021 1.040 1.080 1.010 1.060 1,512,862 +0.02(+1.92%)
Oct 27, 2021 1.100 1.100 1.000 1.040 2,078,321 -0.06(-5.45%)
Oct 26, 2021 1.150 1.100 1,344,981 -0.04(-3.51%)
Oct 25, 2021 1.120 1.180 1.110 1.140 1,950,005 +0.03(+2.70%)
Oct 22, 2021 1.160 1.170 1.050 1.110 2,219,323 -0.04(-3.48%)
Oct 21, 2021 1.180 1.180 1.120 1.150 2,367,775 -0.03(-2.54%)
Oct 20, 2021 1.140 1.190 1.100 1.180 2,391,694 +0.05(+4.42%)
Oct 19, 2021 1.220 1.250 1.110 1.130 3,946,879 -0.05(-4.24%)
Oct 18, 2021 1.080 1.230 1.070 1.180 6,127,110 +0.11(+10.28%)
Oct 15, 2021 1.050 1.090 1.030 1.070 1,762,282 -0.02(-1.83%)
Oct 14, 2021 1.100 1.120 1.050 1.090 2,506,719 -0.02(-1.80%)
Oct 13, 2021 1.090 1.130 1.000 1.110 4,759,871 +0.05(+4.72%)
Oct 12, 2021 0.8200 1.060 0.8200 1.060 8,614,100 +0.25(+30.86%)
Oct 08, 2021 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Oct 07, 2021 0.8100 0.8500 0.8100 0.8300 779,656 +0.02(+2.47%)
Oct 06, 2021 0.8400 0.8500 0.8000 0.8100 1,525,776 -0.06(-6.90%)
Oct 05, 2021 0.8800 0.9000 0.8500 0.8700 1,051,235 +0.01(+1.16%)
Oct 04, 2021 0.9100 0.9600 0.8500 0.8600 3,185,604 -0.04(-4.44%)
Oct 01, 2021 0.8400 0.9200 0.8100 0.9000 2,837,267 +0.08(+9.76%)
Sep 30, 2021 0.8400 0.8900 0.8000 0.8200 6,497,671 -0.02(-2.38%)
Sep 29, 2021 0.8200 0.8400 0.7800 0.8400 2,389,054 +0.02(+2.44%)
Sep 28, 2021 0.8700 0.8800 0.8000 0.8200 3,750,173 -0.05(-5.75%)
Sep 27, 2021 0.8400 0.9200 0.8300 0.8700 3,956,500 +0.03(+3.57%)
Sep 24, 2021 0.9000 0.9000 0.8300 0.8400 4,143,742 -0.07(-7.69%)
Sep 23, 2021 0.8800 0.9400 0.8600 0.9100 4,279,995 +0.03(+3.41%)
Sep 22, 2021 0.9500 0.9600 0.8800 0.8800 2,612,189 -0.02(-2.22%)
Sep 21, 2021 0.9500 1.010 0.9000 0.9000 3,993,276 +0.01(+1.12%)
Sep 20, 2021 0.9500 0.9700 0.8700 0.8900 7,162,933 -0.17(-16.04%)
Sep 17, 2021 1.110 1.130 0.9800 1.060 3,833,889 -0.09(-7.83%)
Sep 16, 2021 1.180 1.180 1.120 1.150 3,744,657 -0.02(-1.71%)
Sep 15, 2021 1.110 1.180 1.070 1.170 4,140,508 +0.07(+6.36%)
Sep 14, 2021 1.080 1.130 0.9800 1.100 5,695,155 +0.05(+4.76%)
Sep 13, 2021 1.090 1.180 1.050 1.050 10,375,230 +0.05(+5.00%)
Sep 10, 2021 0.8400 1.000 0.8400 1.000 5,740,664 +0.17(+20.48%)
Sep 09, 2021 0.8600 0.8600 0.8100 0.8300 2,830,698 -0.03(-3.49%)
Sep 08, 2021 0.8600 0.8700 0.7800 0.8600 5,014,485 +0.00(+0.00%)
Sep 07, 2021 0.8200 0.8900 0.8200 0.8600 6,189,472 +0.08(+10.26%)
Sep 03, 2021 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Sep 02, 2021 0.6200 0.7000 0.6100 0.7000 3,968,357 +0.09(+14.75%)
Sep 01, 2021 0.6000 0.6100 0.5900 0.6100 1,391,266 +0.02(+3.39%)
Aug 31, 2021 0.5700 0.5900 0.5700 0.5900 1,037,091 +0.04(+7.27%)
Aug 30, 2021 0.5500 0.5600 0.5400 0.5500 304,319 +0.01(+1.85%)
Aug 27, 2021 0.5400 0.5500 0.5200 0.5400 1,348,585 +0.01(+1.89%)
Aug 26, 2021 0.5400 0.5400 0.5200 0.5300 462,173 -0.01(-1.85%)
Aug 25, 2021 0.5400 0.5400 0.5300 0.5400 310,018 +0.01(+1.89%)
Aug 24, 2021 0.5300 0.5300 0.5100 0.5300 346,306 +0.02(+3.92%)
Aug 23, 2021 0.4700 0.5100 0.4700 0.5100 1,115,495 +0.05(+10.87%)
Aug 20, 2021 0.4700 0.4750 0.4500 0.4600 1,504,555 +0.01(+1.10%)
Aug 19, 2021 0.4950 0.4950 0.4550 0.4550 607,851 -0.02(-5.21%)
Aug 18, 2021 0.4800 0.4900 0.4700 0.4800 540,501 +0.01(+1.05%)
Aug 17, 2021 0.4900 0.5000 0.4700 0.4750 663,855 -0.01(-2.06%)
Aug 16, 2021 0.5200 0.5200 0.4800 0.4850 1,449,768 -0.03(-4.90%)
Aug 13, 2021 0.5400 0.5500 0.5100 0.5100 328,401 -0.04(-7.27%)
Aug 12, 2021 0.5400 0.5600 0.5200 0.5500 1,308,783 +0.03(+5.77%)
Aug 11, 2021 0.5400 0.5400 0.5200 0.5200 277,715 +0.00(+0.00%)
Aug 10, 2021 0.5000 0.5400 0.4950 0.5200 538,547 +0.02(+4.00%)
Aug 09, 2021 0.5100 0.5200 0.5000 0.5000 702,118 -0.02(-3.85%)
Aug 06, 2021 0.5200 0.5300 0.5100 0.5200 158,282 +0.01(+1.96%)
Aug 05, 2021 0.5200 0.5400 0.5100 0.5100 420,989 -0.02(-3.77%)
Aug 04, 2021 0.5300 0.5400 0.5100 0.5300 424,688 +0.01(+1.92%)
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.