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

Fission Uranium (TSX: FCU )

1.140 UNCHANGED
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 (%)
Sep 30, 2019 0.3700 0.3800 0.3500 0.3600 144,141 -0.02(-5.26%)
Sep 27, 2019 0.3700 0.3800 0.3700 0.3800 104,613 +0.01(+2.70%)
Sep 26, 2019 0.3800 0.3800 0.3700 0.3700 259,469 -0.01(-2.63%)
Sep 25, 2019 0.3800 0.3800 0.3700 0.3800 98,499 +0.00(+0.00%)
Sep 24, 2019 0.3900 0.3900 0.3800 0.3800 189,130 -0.01(-2.56%)
Sep 23, 2019 0.3900 0.3900 0.3800 0.3900 140,084 +0.01(+2.63%)
Sep 20, 2019 0.3700 0.3900 0.3700 0.3800 167,408 +0.01(+2.70%)
Sep 19, 2019 0.3800 0.3800 0.3700 0.3700 102,000 -0.01(-2.63%)
Sep 18, 2019 0.4000 0.4000 0.3800 0.3800 269,280 -0.02(-5.00%)
Sep 17, 2019 0.3900 0.4000 0.3900 0.4000 105,700 +0.00(+0.00%)
Sep 16, 2019 0.3900 0.4000 0.3700 0.4000 495,362 +0.00(+0.00%)
Sep 13, 2019 0.3900 0.4000 0.3900 0.4000 85,200 +0.01(+2.56%)
Sep 12, 2019 0.4000 0.4000 0.3900 0.3900 156,289 -0.01(-2.50%)
Sep 11, 2019 0.3900 0.4000 0.3800 0.4000 129,852 +0.01(+2.56%)
Sep 10, 2019 0.3800 0.3900 0.3800 0.3900 175,240 +0.01(+2.63%)
Sep 09, 2019 0.3900 0.3900 0.3800 0.3800 159,181 +0.00(+0.00%)
Sep 06, 2019 0.3700 0.3900 0.3600 0.3800 1,048,858 +0.01(+2.70%)
Sep 05, 2019 0.3900 0.3900 0.3600 0.3700 602,952 -0.02(-5.13%)
Sep 04, 2019 0.4000 0.4000 0.3800 0.3900 422,179 +0.00(+0.00%)
Sep 03, 2019 0.3800 0.4000 0.3700 0.3900 788,832 +0.04(+11.43%)
Aug 30, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Aug 29, 2019 0.3200 0.3400 0.3200 0.3300 100,353 +0.00(+0.00%)
Aug 28, 2019 0.3300 0.3300 0.3200 0.3300 871,350 +0.00(+0.00%)
Aug 27, 2019 0.3200 0.3300 0.3200 0.3300 393,198 +0.00(+0.00%)
Aug 26, 2019 0.3200 0.3300 0.3200 0.3300 209,810 +0.00(+0.00%)
Aug 23, 2019 0.3300 0.3400 0.3200 0.3300 452,877 -0.02(-5.71%)
Aug 22, 2019 0.3500 0.3500 0.3400 0.3500 134,569 +0.00(+0.00%)
Aug 21, 2019 0.3500 0.3600 0.3400 0.3500 350,909 +0.00(+0.00%)
Aug 20, 2019 0.3600 0.3600 0.3500 0.3500 119,175 -0.01(-2.78%)
Aug 19, 2019 0.3300 0.3600 0.3300 0.3600 242,019 +0.03(+9.09%)
Aug 16, 2019 0.3500 0.3500 0.3200 0.3300 308,451 +0.00(+0.00%)
Aug 15, 2019 0.3400 0.3400 0.3200 0.3300 403,861 -0.01(-2.94%)
Aug 14, 2019 0.3500 0.3500 0.3400 0.3400 153,556 -0.01(-2.86%)
Aug 13, 2019 0.3600 0.3600 0.3500 0.3500 220,158 -0.01(-2.78%)
Aug 12, 2019 0.3500 0.3600 0.3500 0.3600 263,069 +0.01(+2.86%)
Aug 09, 2019 0.3500 0.3600 0.3400 0.3500 180,450 -0.01(-2.78%)
Aug 08, 2019 0.3400 0.3600 0.3400 0.3600 272,262 +0.01(+2.86%)
Aug 07, 2019 0.3500 0.3600 0.3400 0.3500 299,312 -0.01(-2.78%)
Aug 06, 2019 0.3700 0.3700 0.3500 0.3600 804,753 -0.02(-5.26%)
Aug 02, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Aug 01, 2019 0.3800 0.4000 0.3800 0.4000 558,650 +0.03(+8.11%)
Jul 31, 2019 0.3900 0.3900 0.3600 0.3700 3,550,301 -0.02(-5.13%)
Jul 30, 2019 0.3800 0.3900 0.3700 0.3900 348,639 +0.02(+5.41%)
Jul 29, 2019 0.3900 0.4000 0.3600 0.3700 785,639 -0.01(-2.63%)
Jul 26, 2019 0.3800 0.4000 0.3800 0.3800 628,599 +0.01(+2.70%)
Jul 25, 2019 0.4100 0.4200 0.3600 0.3700 1,022,973 -0.05(-11.90%)
Jul 24, 2019 0.4400 0.4400 0.4200 0.4200 617,715 +0.00(+0.00%)
Jul 23, 2019 0.4400 0.4500 0.4200 0.4200 908,704 -0.02(-4.55%)
Jul 22, 2019 0.4300 0.4400 0.4200 0.4400 1,136,962 +0.00(+0.00%)
Jul 19, 2019 0.4600 0.4600 0.4400 0.4400 260,512 -0.02(-4.35%)
Jul 18, 2019 0.4600 0.4600 0.4600 0.4600 390,019 -0.01(-2.13%)
Jul 17, 2019 0.4600 0.4700 0.4600 0.4700 227,106 +0.00(+0.00%)
Jul 16, 2019 0.4800 0.4900 0.4600 0.4700 395,285 -0.01(-2.08%)
Jul 15, 2019 0.4900 0.4900 0.4700 0.4800 237,348 -0.01(-2.04%)
Jul 12, 2019 0.4800 0.5000 0.4800 0.4900 698,943 +0.01(+2.08%)
Jul 11, 2019 0.4900 0.4900 0.4800 0.4800 39,735 -0.01(-2.04%)
Jul 10, 2019 0.4800 0.4900 0.4800 0.4900 219,897 +0.00(+0.00%)
Jul 09, 2019 0.4800 0.4900 0.4800 0.4900 114,170 +0.01(+2.08%)
Jul 08, 2019 0.4900 0.4900 0.4800 0.4800 173,389 +0.00(+0.00%)
Jul 05, 2019 0.4800 0.4900 0.4800 0.4800 150,092 +0.00(+0.00%)
Jul 04, 2019 0.4800 0.4800 0.4800 0.4800 104,504 -0.02(-4.00%)
Jul 03, 2019 0.4800 0.5000 0.4800 0.5000 368,536 +0.02(+4.17%)
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.