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

Fission Uranium (TSX: FCU )

1.140 +0.020 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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 412,296 +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 2,173,331 +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%)
Mar 01, 2023 0.8400 0.8700 0.8300 0.8500 1,254,878 +0.03(+3.66%)
Feb 28, 2023 0.8200 0.8500 0.8200 0.8200 2,449,720 -0.02(-2.38%)
Feb 27, 2023 0.8100 0.8400 0.8000 0.8400 570,349 +0.03(+3.70%)
Feb 24, 2023 0.8100 0.8400 0.8000 0.8100 902,490 +0.00(+0.00%)
Feb 23, 2023 0.8100 0.8300 0.8100 0.8100 704,342 -0.03(-3.57%)
Feb 22, 2023 0.8200 0.8400 0.8000 0.8400 1,328,343 +0.02(+2.44%)
Feb 21, 2023 0.8300 0.8400 0.8200 0.8200 1,815,759 -0.03(-3.53%)
Feb 17, 2023 0.8500 0 +0.00(+0.00%)
Feb 16, 2023 0.8600 0.8700 0.8500 0.8500 772,976 -0.03(-3.41%)
Feb 15, 2023 0.8400 0.8800 0.8400 0.8800 821,374 +0.02(+2.33%)
Feb 14, 2023 0.8300 0.8700 0.8300 0.8600 1,672,011 +0.03(+3.61%)
Feb 13, 2023 0.8600 0.8600 0.8300 0.8300 1,593,985 -0.03(-3.49%)
Feb 10, 2023 0.8500 0.8600 0.8300 0.8600 1,044,816 +0.02(+2.38%)
Feb 09, 2023 0.8300 0.8600 0.8300 0.8400 1,746,325 +0.01(+1.20%)
Feb 08, 2023 0.8300 0.8500 0.8300 0.8300 1,170,365 +0.00(+0.00%)
Feb 07, 2023 0.8300 0.8500 0.8200 0.8300 1,539,593 +0.01(+1.22%)
Feb 06, 2023 0.8700 0.8700 0.8200 0.8200 1,223,119 -0.05(-5.75%)
Feb 03, 2023 0.9100 0.9100 0.8600 0.8700 2,312,796 -0.04(-4.40%)
Feb 02, 2023 0.9200 0.9300 0.8800 0.9100 2,001,859 +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.