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

Fission Uranium (TSX: FCU )

1.360 +0.030 (+2.26%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jul 11, 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 10, 2024 1.270 1.330 1.270 1.330 4,550,810 +0.06(+4.72%)
Jul 09, 2024 1.250 1.280 1.250 1.270 3,048,712 +0.00(+0.00%)
Jul 08, 2024 1.270 1.280 1.250 1.270 2,936,936 +0.00(+0.00%)
Jul 05, 2024 1.250 1.280 1.240 1.270 2,808,769 +0.03(+2.42%)
Jul 04, 2024 1.250 1.260 1.240 1.240 974,851 -0.01(-0.80%)
Jul 03, 2024 1.220 1.250 1.220 1.250 9,249,507 +0.07(+5.93%)
Jul 02, 2024 1.180 1.200 1.170 1.180 4,448,767 -0.02(-1.67%)
Jun 28, 2024 1.200 0 +0.01(+0.84%)
Jun 27, 2024 1.190 1.200 1.180 1.190 2,170,761 +0.00(+0.00%)
Jun 26, 2024 1.190 1.200 1.170 1.190 5,607,889 +0.00(+0.00%)
Jun 25, 2024 1.180 1.200 1.170 1.190 8,514,802 +0.00(+0.00%)
Jun 24, 2024 1.150 1.190 1.140 1.190 13,225,312 +0.16(+15.53%)
Jun 21, 2024 1.020 1.050 1.020 1.030 1,737,516 +0.00(+0.00%)
Jun 20, 2024 1.050 1.080 1.030 1.030 1,094,478 -0.02(-1.90%)
Jun 19, 2024 1.090 1.090 1.040 1.050 719,524 -0.03(-2.78%)
Jun 18, 2024 1.050 1.090 1.050 1.080 576,759 +0.03(+2.86%)
Jun 17, 2024 1.060 1.080 1.040 1.050 495,706 -0.01(-0.94%)
Jun 14, 2024 1.080 1.100 1.050 1.060 783,828 -0.03(-2.75%)
Jun 13, 2024 1.050 1.090 1.050 1.090 1,266,220 +0.04(+3.81%)
Jun 12, 2024 1.040 1.070 1.020 1.050 765,444 +0.02(+1.94%)
Jun 11, 2024 1.060 1.070 1.020 1.030 708,637 -0.03(-2.83%)
Jun 10, 2024 1.030 1.090 1.030 1.060 825,528 +0.02(+1.92%)
Jun 07, 2024 1.090 1.090 1.030 1.040 1,542,946 -0.05(-4.59%)
Jun 06, 2024 1.080 1.120 1.080 1.090 667,009 +0.02(+1.87%)
Jun 05, 2024 1.100 1.120 1.060 1.070 800,565 -0.03(-2.73%)
Jun 04, 2024 1.120 1.120 1.080 1.100 983,645 -0.03(-2.65%)
Jun 03, 2024 1.150 1.150 1.110 1.130 1,310,170 -0.03(-2.59%)
May 31, 2024 1.150 1.160 1.130 1.160 2,970,769 +0.01(+0.87%)
May 30, 2024 1.140 1.170 1.130 1.150 1,188,988 +0.00(+0.00%)
May 29, 2024 1.130 1.160 1.110 1.150 1,390,167 +0.00(+0.00%)
May 28, 2024 1.110 1.150 1.110 1.150 1,271,944 +0.03(+2.68%)
May 27, 2024 1.110 1.120 1.110 1.120 343,518 +0.00(+0.00%)
May 24, 2024 1.130 1.150 1.110 1.120 941,296 -0.01(-0.88%)
May 23, 2024 1.150 1.160 1.120 1.130 979,502 -0.01(-0.88%)
May 22, 2024 1.150 1.160 1.120 1.140 1,726,192 -0.02(-1.72%)
May 21, 2024 1.150 1.180 1.150 1.160 2,114,405 +0.00(+0.00%)
May 17, 2024 1.160 0 +0.07(+6.42%)
May 16, 2024 1.090 1.100 1.070 1.090 534,533 +0.01(+0.93%)
May 15, 2024 1.060 1.100 1.050 1.080 805,331 +0.02(+1.89%)
May 14, 2024 1.040 1.060 1.040 1.060 744,862 +0.02(+1.92%)
May 13, 2024 1.060 1.080 1.030 1.040 906,100 -0.03(-2.80%)
May 10, 2024 1.110 1.110 1.040 1.070 1,503,510 -0.04(-3.60%)
May 09, 2024 1.080 1.110 1.080 1.110 695,605 +0.04(+3.74%)
May 08, 2024 1.130 1.130 1.060 1.070 2,195,721 -0.07(-6.14%)
May 07, 2024 1.140 1.170 1.130 1.140 1,832,172 +0.00(+0.00%)
May 06, 2024 1.140 1.150 1.120 1.140 2,009,156 +0.02(+1.79%)
May 03, 2024 1.140 1.140 1.110 1.120 891,654 -0.01(-0.88%)
May 02, 2024 1.110 1.150 1.090 1.130 1,315,512 +0.03(+2.73%)
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.