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 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 30, 2021 0.5400 0.5400 0.5400 0 -0.05(-8.47%)
Jul 29, 2021 0.5900 0.6000 0.5800 0.5900 763,284 +0.01(+1.72%)
Jul 28, 2021 0.5700 0.5900 0.5600 0.5800 479,778 +0.01(+1.75%)
Jul 27, 2021 0.5800 0.5800 0.5600 0.5700 392,837 -0.01(-1.72%)
Jul 26, 2021 0.5600 0.5800 0.5500 0.5800 487,786 +0.02(+3.57%)
Jul 23, 2021 0.5800 0.5800 0.5300 0.5600 557,997 -0.02(-3.45%)
Jul 22, 2021 0.5700 0.5800 0.5400 0.5800 464,943 +0.02(+3.57%)
Jul 21, 2021 0.5400 0.5700 0.5300 0.5600 667,508 +0.04(+7.69%)
Jul 20, 2021 0.5300 0.5300 0.5100 0.5200 961,359 +0.00(+0.00%)
Jul 19, 2021 0.4600 0.5200 0.4500 0.5200 1,627,508 +0.04(+8.33%)
Jul 16, 2021 0.5100 0.5200 0.4800 0.4800 914,171 -0.03(-5.88%)
Jul 15, 2021 0.5300 0.5300 0.5100 0.5100 524,694 -0.01(-1.92%)
Jul 14, 2021 0.5500 0.5500 0.5100 0.5200 1,088,064 -0.02(-3.70%)
Jul 13, 2021 0.5700 0.5700 0.5400 0.5400 521,255 +0.00(+0.00%)
Jul 12, 2021 0.5600 0.5700 0.5300 0.5400 335,333 -0.03(-5.26%)
Jul 09, 2021 0.5600 0.5700 0.5500 0.5700 379,989 +0.02(+3.64%)
Jul 08, 2021 0.5500 0.5500 0.5300 0.5500 825,020 +0.00(+0.00%)
Jul 07, 2021 0.5600 0.5700 0.5500 0.5500 806,981 -0.01(-1.79%)
Jul 06, 2021 0.5900 0.6000 0.5500 0.5600 766,364 -0.04(-6.67%)
Jul 05, 2021 0.5900 0.6000 0.5800 0.6000 113,697 +0.01(+1.69%)
Jul 02, 2021 0.6100 0.6100 0.5800 0.5900 549,605 -0.04(-6.35%)
Jun 30, 2021 0.6300 0.6300 0.6300 0 +0.08(+14.55%)
Jun 29, 2021 0.5700 0.5700 0.5300 0.5500 1,048,437 -0.02(-3.51%)
Jun 28, 2021 0.5900 0.5900 0.5600 0.5700 586,455 -0.02(-3.39%)
Jun 25, 2021 0.6100 0.6100 0.5800 0.5900 606,693 +0.00(+0.00%)
Jun 24, 2021 0.5800 0.6000 0.5700 0.5900 815,741 +0.02(+3.51%)
Jun 23, 2021 0.5900 0.6000 0.5600 0.5700 919,184 -0.01(-1.72%)
Jun 22, 2021 0.6100 0.6100 0.5700 0.5800 727,600 -0.03(-4.92%)
Jun 21, 2021 0.5700 0.6100 0.5400 0.6100 2,101,890 +0.04(+7.02%)
Jun 18, 2021 0.5900 0.6100 0.5700 0.5700 1,154,221 -0.04(-6.56%)
Jun 17, 2021 0.6100 0.6200 0.5800 0.6100 1,988,905 +0.00(+0.00%)
Jun 16, 2021 0.6300 0.6300 0.6100 0.6100 625,644 -0.01(-1.61%)
Jun 15, 2021 0.6300 0.6300 0.6100 0.6200 1,496,799 -0.01(-1.59%)
Jun 14, 2021 0.6500 0.6600 0.6000 0.6300 2,774,357 -0.03(-4.55%)
Jun 11, 2021 0.6500 0.6600 0.6500 0.6600 529,822 +0.02(+3.13%)
Jun 10, 2021 0.6500 0.6500 0.6200 0.6400 835,686 +0.01(+1.59%)
Jun 09, 2021 0.6400 0.6500 0.6200 0.6300 755,870 -0.02(-3.08%)
Jun 08, 2021 0.6400 0.6500 0.6300 0.6500 1,001,988 +0.02(+3.17%)
Jun 07, 2021 0.6500 0.6500 0.6200 0.6300 1,399,665 +0.00(+0.00%)
Jun 04, 2021 0.6200 0.6500 0.6100 0.6300 1,118,812 +0.01(+1.61%)
Jun 03, 2021 0.6100 0.6300 0.6100 0.6200 601,649 -0.01(-1.59%)
Jun 02, 2021 0.6500 0.6500 0.6200 0.6300 1,476,862 -0.02(-3.08%)
Jun 01, 2021 0.6100 0.6700 0.6100 0.6500 3,372,506 +0.02(+3.17%)
May 31, 2021 0.6100 0.6300 0.6100 0.6300 347,816 +0.02(+3.28%)
May 28, 2021 0.6500 0.6500 0.6000 0.6100 1,247,564 -0.04(-6.15%)
May 27, 2021 0.5800 0.6500 0.5800 0.6500 1,591,083 +0.06(+10.17%)
May 26, 2021 0.5900 0.6100 0.5800 0.5900 1,557,200 +0.01(+1.72%)
May 25, 2021 0.6200 0.6200 0.5800 0.5800 994,740 -0.02(-3.33%)
May 21, 2021 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 20, 2021 0.6200 0.6300 0.6000 0.6200 1,211,607 +0.01(+1.64%)
May 19, 2021 0.6100 0.6300 0.5800 0.6100 1,236,033 -0.01(-1.61%)
May 18, 2021 0.6400 0.6400 0.6100 0.6200 1,371,860 +0.01(+1.64%)
May 17, 2021 0.6200 0.6300 0.5900 0.6100 1,532,869 +0.00(+0.00%)
May 14, 2021 0.5900 0.6200 0.5800 0.6100 1,837,728 +0.03(+5.17%)
May 13, 2021 0.6100 0.6200 0.5700 0.5800 1,518,468 -0.02(-3.33%)
May 12, 2021 0.6400 0.6400 0.6000 0.6000 1,358,637 -0.02(-3.23%)
May 11, 2021 0.6400 0.6500 0.6000 0.6200 3,139,845 -0.03(-4.62%)
May 10, 2021 0.6800 0.6900 0.6300 0.6500 1,620,687 -0.01(-1.52%)
May 07, 2021 0.6600 0.6800 0.6500 0.6600 1,508,624 +0.01(+1.54%)
May 06, 2021 0.6800 0.6900 0.6300 0.6500 1,767,809 -0.01(-1.52%)
May 05, 2021 0.6500 0.6700 0.6300 0.6600 3,112,310 +0.03(+4.76%)
May 04, 2021 0.6600 0.6700 0.6100 0.6300 2,427,459 -0.01(-1.56%)
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.