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

Fission Uranium (TSX: FCU )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 12:46 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 30, 2018 0.6700 0.6800 0.6500 0.6500 352,121 -0.01(-1.52%)
Apr 27, 2018 0.6700 0.6800 0.6600 0.6600 107,131 +0.00(+0.00%)
Apr 26, 2018 0.6600 0.6700 0.6500 0.6600 50,231 +0.01(+1.54%)
Apr 25, 2018 0.6700 0.6800 0.6500 0.6500 362,386 -0.01(-1.52%)
Apr 24, 2018 0.7000 0.7000 0.6600 0.6600 353,251 -0.03(-4.35%)
Apr 23, 2018 0.7200 0.7200 0.6900 0.6900 213,777 -0.02(-2.82%)
Apr 20, 2018 0.7200 0.7300 0.7000 0.7100 950,983 -0.03(-4.05%)
Apr 19, 2018 0.7700 0.7700 0.7400 0.7400 237,029 -0.03(-3.90%)
Apr 18, 2018 0.7700 0.7800 0.7600 0.7700 232,740 +0.01(+1.32%)
Apr 17, 2018 0.7900 0.7900 0.7500 0.7600 814,667 -0.01(-1.30%)
Apr 16, 2018 0.7300 0.8000 0.7300 0.7700 838,272 +0.06(+8.45%)
Apr 13, 2018 0.6900 0.7200 0.6700 0.7100 428,324 +0.03(+4.41%)
Apr 12, 2018 0.6800 0.6800 0.6700 0.6800 167,892 +0.01(+1.49%)
Apr 11, 2018 0.6900 0.6900 0.6700 0.6700 151,272 -0.01(-1.47%)
Apr 10, 2018 0.6700 0.6900 0.6600 0.6800 372,956 +0.02(+3.03%)
Apr 09, 2018 0.6300 0.6900 0.6300 0.6600 600,048 +0.04(+6.45%)
Apr 06, 2018 0.6500 0.6500 0.6200 0.6200 176,180 -0.02(-3.13%)
Apr 05, 2018 0.6300 0.6600 0.6200 0.6400 378,210 +0.02(+3.23%)
Apr 04, 2018 0.6500 0.6500 0.6000 0.6200 586,801 -0.02(-3.13%)
Apr 03, 2018 0.6200 0.6600 0.6200 0.6400 433,362 +0.02(+3.23%)
Apr 02, 2018 0.6300 0.6300 0.6000 0.6200 272,016 -0.01(-1.59%)
Mar 29, 2018 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Mar 28, 2018 0.6200 0.6300 0.6000 0.6000 262,894 -0.02(-3.23%)
Mar 27, 2018 0.6100 0.6300 0.6100 0.6200 135,251 +0.01(+1.64%)
Mar 26, 2018 0.6400 0.6400 0.6100 0.6100 441,665 -0.02(-3.17%)
Mar 23, 2018 0.6500 0.6500 0.6300 0.6300 357,537 -0.02(-3.08%)
Mar 22, 2018 0.6800 0.6800 0.6500 0.6500 264,044 -0.01(-1.52%)
Mar 21, 2018 0.6500 0.6800 0.6400 0.6600 520,061 +0.01(+1.54%)
Mar 20, 2018 0.6500 0.6600 0.6400 0.6500 158,998 +0.02(+3.17%)
Mar 19, 2018 0.6600 0.6700 0.6300 0.6300 370,110 -0.02(-3.08%)
Mar 16, 2018 0.6800 0.6800 0.6500 0.6500 30,652 -0.01(-1.52%)
Mar 15, 2018 0.6700 0.6700 0.6600 0.6600 184,397 +0.02(+3.13%)
Mar 14, 2018 0.6700 0.6900 0.6400 0.6400 586,785 -0.03(-4.48%)
Mar 13, 2018 0.6500 0.6800 0.6500 0.6700 251,918 +0.02(+3.08%)
Mar 12, 2018 0.6700 0.6700 0.6500 0.6500 356,246 -0.02(-2.99%)
Mar 09, 2018 0.6800 0.6800 0.6700 0.6700 43,556 +0.00(+0.00%)
Mar 08, 2018 0.6800 0.6900 0.6700 0.6700 248,964 -0.01(-1.47%)
Mar 07, 2018 0.6900 0.6900 0.6800 0.6800 80,544 -0.01(-1.45%)
Mar 06, 2018 0.7000 0.7000 0.6800 0.6900 82,499 +0.00(+0.00%)
Mar 05, 2018 0.7000 0.7100 0.6800 0.6900 498,220 -0.01(-1.43%)
Mar 02, 2018 0.7000 0.7000 0.6800 0.7000 399,516 +0.01(+1.45%)
Mar 01, 2018 0.7000 0.7000 0.6800 0.6900 185,029 +0.00(+0.00%)
Feb 28, 2018 0.7000 0.7200 0.6900 0.6900 83,153 +0.00(+0.00%)
Feb 27, 2018 0.7100 0.7200 0.6900 0.6900 1,049,355 -0.02(-2.82%)
Feb 26, 2018 0.7200 0.7300 0.7000 0.7100 201,532 +0.00(+0.00%)
Feb 23, 2018 0.7000 0.7200 0.7000 0.7100 338,937 +0.00(+0.00%)
Feb 22, 2018 0.7000 0.7200 0.7000 0.7100 267,004 -0.01(-1.39%)
Feb 21, 2018 0.7400 0.7400 0.7200 0.7200 262,571 +0.00(+0.00%)
Feb 20, 2018 0.7000 0.7400 0.6900 0.7200 1,744,760 +0.01(+1.41%)
Feb 16, 2018 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Feb 15, 2018 0.7100 0.7200 0.7100 0.7200 198,214 +0.01(+1.41%)
Feb 14, 2018 0.7100 0.7300 0.7000 0.7100 433,077 +0.01(+1.43%)
Feb 13, 2018 0.7000 0.7100 0.6900 0.7000 206,308 +0.00(+0.00%)
Feb 12, 2018 0.6900 0.7100 0.6800 0.7000 222,926 +0.02(+2.94%)
Feb 09, 2018 0.7200 0.7200 0.6700 0.6800 593,833 +0.00(+0.00%)
Feb 08, 2018 0.7300 0.7400 0.6800 0.6800 204,906 -0.05(-6.85%)
Feb 07, 2018 0.6900 0.7400 0.6900 0.7300 534,141 +0.05(+7.35%)
Feb 06, 2018 0.6600 0.6900 0.6600 0.6800 493,881 +0.00(+0.00%)
Feb 05, 2018 0.6700 0.6900 0.6600 0.6800 287,141 -0.01(-1.45%)
Feb 02, 2018 0.7200 0.7300 0.6600 0.6900 625,960 -0.02(-2.82%)
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.