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

Fission Uranium (TSX: FCU )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Jun 29, 2020 0.2200 0.2200 0.1900 0.2100 3,207,777 -0.01(-4.55%)
Jun 26, 2020 0.2300 0.2400 0.2200 0.2200 1,098,161 -0.02(-8.33%)
Jun 25, 2020 0.2500 0.2500 0.2400 0.2400 349,043 -0.01(-4.00%)
Jun 24, 2020 0.2600 0.2600 0.2500 0.2500 492,414 -0.01(-3.85%)
Jun 23, 2020 0.2700 0.2700 0.2500 0.2600 732,223 +0.00(+0.00%)
Jun 22, 2020 0.2900 0.2900 0.2600 0.2600 546,792 -0.05(-16.13%)
Jun 19, 2020 0.3000 0.3100 0.2900 0.3100 300,521 +0.01(+3.33%)
Jun 18, 2020 0.3000 0.3100 0.2900 0.3000 238,462 +0.00(+0.00%)
Jun 17, 2020 0.3000 0.3100 0.2900 0.3000 439,804 +0.00(+0.00%)
Jun 16, 2020 0.3000 0.3100 0.3000 0.3000 174,921 +0.00(+0.00%)
Jun 15, 2020 0.3000 0.3100 0.3000 0.3000 214,921 +0.00(+0.00%)
Jun 12, 2020 0.3000 0.3100 0.3000 0.3000 148,050 -0.01(-3.23%)
Jun 11, 2020 0.3000 0.3100 0.2900 0.3100 1,097,011 +0.01(+3.33%)
Jun 10, 2020 0.3000 0.3100 0.3000 0.3000 473,156 +0.00(+0.00%)
Jun 09, 2020 0.3100 0.3100 0.3000 0.3000 374,786 -0.01(-3.23%)
Jun 08, 2020 0.3100 0.3200 0.3100 0.3100 191,523 +0.00(+0.00%)
Jun 05, 2020 0.3200 0.3200 0.3100 0.3100 356,884 -0.01(-3.13%)
Jun 04, 2020 0.3200 0.3300 0.3200 0.3200 524,722 -0.01(-3.03%)
Jun 03, 2020 0.3200 0.3300 0.3200 0.3300 115,831 +0.00(+0.00%)
Jun 02, 2020 0.3400 0.3400 0.3200 0.3300 530,004 +0.00(+0.00%)
Jun 01, 2020 0.3100 0.3300 0.3100 0.3300 227,441 +0.00(+0.00%)
May 29, 2020 0.3400 0.3400 0.3100 0.3300 278,304 +0.00(+0.00%)
May 28, 2020 0.3300 0.3300 0.3200 0.3300 432,220 +0.00(+0.00%)
May 27, 2020 0.3100 0.3300 0.3100 0.3300 557,700 +0.02(+6.45%)
May 26, 2020 0.3100 0.3200 0.3100 0.3100 171,739 -0.01(-3.13%)
May 25, 2020 0.3100 0.3200 0.3000 0.3200 209,587 +0.01(+3.23%)
May 22, 2020 0.3200 0.3200 0.3100 0.3100 331,202 -0.01(-3.13%)
May 21, 2020 0.3200 0.3300 0.3200 0.3200 342,986 -0.01(-3.03%)
May 20, 2020 0.3300 0.3300 0.3200 0.3300 328,252 +0.00(+0.00%)
May 19, 2020 0.3500 0.3500 0.3200 0.3300 425,695 -0.01(-2.94%)
May 15, 2020 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
May 14, 2020 0.3200 0.3300 0.3000 0.3200 693,384 -0.01(-3.03%)
May 13, 2020 0.3700 0.3700 0.3100 0.3300 1,661,165 -0.04(-10.81%)
May 12, 2020 0.3800 0.3800 0.3700 0.3700 484,360 -0.01(-2.63%)
May 11, 2020 0.3600 0.3800 0.3600 0.3800 332,914 +0.01(+2.70%)
May 08, 2020 0.3700 0.3800 0.3600 0.3700 799,020 +0.01(+2.78%)
May 07, 2020 0.4000 0.4000 0.3600 0.3600 552,537 -0.01(-2.70%)
May 06, 2020 0.3800 0.4200 0.3700 0.3700 1,239,637 +0.00(+0.00%)
May 05, 2020 0.3400 0.3700 0.3400 0.3700 1,622,093 +0.04(+12.12%)
May 04, 2020 0.3100 0.3400 0.3000 0.3300 911,672 +0.02(+6.45%)
May 01, 2020 0.3200 0.3200 0.3000 0.3100 329,075 -0.01(-3.13%)
Apr 30, 2020 0.3200 0.3300 0.3000 0.3200 1,082,177 +0.01(+3.23%)
Apr 29, 2020 0.3200 0.3200 0.3100 0.3100 282,369 -0.02(-6.06%)
Apr 28, 2020 0.3300 0.3300 0.3100 0.3300 908,608 +0.00(+0.00%)
Apr 27, 2020 0.3100 0.3300 0.3100 0.3300 650,729 +0.03(+10.00%)
Apr 24, 2020 0.3000 0.3200 0.3000 0.3000 1,063,559 -0.01(-3.23%)
Apr 23, 2020 0.3200 0.3300 0.3000 0.3100 1,494,006 -0.01(-3.13%)
Apr 22, 2020 0.3300 0.3400 0.3000 0.3200 2,099,963 +0.00(+0.00%)
Apr 21, 2020 0.3500 0.3500 0.3100 0.3200 1,439,752 -0.02(-5.88%)
Apr 20, 2020 0.2900 0.3400 0.2900 0.3400 3,139,014 +0.06(+21.43%)
Apr 17, 2020 0.3200 0.3200 0.2600 0.2800 1,851,657 -0.02(-6.67%)
Apr 16, 2020 0.2800 0.3400 0.2800 0.3000 4,126,098 +0.03(+11.11%)
Apr 15, 2020 0.2400 0.2700 0.2400 0.2700 2,128,084 +0.02(+8.00%)
Apr 14, 2020 0.2200 0.2500 0.2200 0.2500 1,719,707 +0.06(+31.58%)
Apr 13, 2020 0.2200 0.2300 0.1900 0.1900 868,243 -0.02(-9.52%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Apr 08, 2020 0.2500 0.2500 0.2100 0.2300 1,479,118 -0.02(-8.00%)
Apr 07, 2020 0.1900 0.2600 0.1900 0.2500 2,051,538 +0.08(+47.06%)
Apr 06, 2020 0.1700 0.1800 0.1700 0.1700 1,313,745 +0.01(+6.25%)
Apr 03, 2020 0.1600 0.1600 0.1500 0.1600 637,641 +0.00(+0.00%)
Apr 02, 2020 0.1600 0.1700 0.1500 0.1600 1,610,617 +0.01(+6.67%)
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.