Fission Uranium Corp. (2FU.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.7540

-0.0020

(-0.26%)

At close: 08:05AM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.7540	0.7540	0.7540	0.7540	0.7540	4,100
May 02, 2024	0.7290	0.7560	0.7290	0.7560	0.7560	-
Apr 30, 2024	0.7480	0.7480	0.7470	0.7470	0.7470	4,100
Apr 29, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Apr 26, 2024	0.7010	0.7010	0.7010	0.7010	0.7010	-
Apr 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 24, 2024	0.7210	0.7210	0.7080	0.7080	0.7080	-
Apr 23, 2024	0.7030	0.7400	0.7030	0.7400	0.7400	4,464
Apr 22, 2024	0.7080	0.7080	0.7080	0.7080	0.7080	-
Apr 19, 2024	0.7340	0.7340	0.7340	0.7340	0.7340	-
Apr 18, 2024	0.7190	0.7190	0.7190	0.7190	0.7190	-
Apr 17, 2024	0.7190	0.7190	0.7190	0.7190	0.7190	-
Apr 16, 2024	0.7420	0.7420	0.7130	0.7130	0.7130	1,000
Apr 15, 2024	0.7540	0.7540	0.7540	0.7540	0.7540	-
Apr 12, 2024	0.7570	0.8220	0.7570	0.8220	0.8220	2,000
Apr 11, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Apr 10, 2024	0.6890	0.7230	0.6890	0.7230	0.7230	1,000
Apr 09, 2024	0.6820	0.6830	0.6820	0.6830	0.6830	-
Apr 08, 2024	0.7030	0.7070	0.6990	0.7070	0.7070	1,500
Apr 05, 2024	0.7160	0.7160	0.7160	0.7160	0.7160	-
Apr 04, 2024	0.7240	0.7240	0.7220	0.7220	0.7220	-
Apr 03, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Apr 02, 2024	0.7110	0.7460	0.7110	0.7460	0.7460	500
Mar 28, 2024	0.6620	0.6625	0.6565	0.6565	0.6565	-
Mar 27, 2024	0.6490	0.6490	0.6490	0.6490	0.6490	-
Mar 26, 2024	0.6585	0.6930	0.6585	0.6930	0.6930	2,228
Mar 25, 2024	0.6665	0.6665	0.6665	0.6665	0.6665	-
Mar 22, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	-
Mar 21, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Mar 20, 2024	0.6460	0.6460	0.6460	0.6460	0.6460	-
Mar 19, 2024	0.6515	0.6520	0.6515	0.6520	0.6520	-
Mar 18, 2024	0.6410	0.6410	0.6410	0.6410	0.6410	-
Mar 15, 2024	0.6215	0.6215	0.6215	0.6215	0.6215	2,000
Mar 14, 2024	0.6270	0.6270	0.6185	0.6185	0.6185	5,000
Mar 13, 2024	0.6440	0.6790	0.6440	0.6790	0.6790	200
Mar 12, 2024	0.6440	0.6440	0.6440	0.6440	0.6440	-
Mar 11, 2024	0.6765	0.6765	0.6765	0.6765	0.6765	-
Mar 08, 2024	0.7030	0.7030	0.7030	0.7030	0.7030	-
Mar 07, 2024	0.6915	0.6915	0.6915	0.6915	0.6915	-
Mar 06, 2024	0.6745	0.6910	0.6700	0.6910	0.6910	200
Mar 05, 2024	0.6680	0.6725	0.6680	0.6725	0.6725	-
Mar 04, 2024	0.6940	0.6940	0.6940	0.6940	0.6940	-
Mar 01, 2024	0.6785	0.6785	0.6785	0.6785	0.6785	-
Feb 29, 2024	0.6915	0.7360	0.6915	0.7360	0.7360	200
Feb 28, 2024	0.7345	0.7345	0.7345	0.7345	0.7345	-
Feb 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 26, 2024	0.7035	0.7095	0.7035	0.7095	0.7095	-
Feb 23, 2024	0.6865	0.6865	0.6860	0.6860	0.6860	-
Feb 22, 2024	0.7160	0.7160	0.7160	0.7160	0.7160	-
Feb 21, 2024	0.7085	0.7085	0.7085	0.7085	0.7085	-
Feb 20, 2024	0.7395	0.7395	0.7320	0.7320	0.7320	-
Feb 19, 2024	0.7475	0.7475	0.7475	0.7475	0.7475	-
Feb 16, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
Feb 15, 2024	0.7540	0.7540	0.7540	0.7540	0.7540	-
Feb 14, 2024	0.7545	0.7550	0.7515	0.7515	0.7515	3,000
Feb 13, 2024	0.7635	0.8190	0.7360	0.7370	0.7370	32,827
Feb 12, 2024	0.7340	0.7390	0.7340	0.7390	0.7390	-
Feb 09, 2024	0.7640	0.7640	0.7640	0.7640	0.7640	-
Feb 08, 2024	0.7895	0.8105	0.7895	0.8105	0.8105	200
Feb 07, 2024	0.8180	0.8180	0.8125	0.8125	0.8125	210
Feb 06, 2024	0.8220	0.8220	0.7855	0.8200	0.8200	2,150
Feb 05, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	4,200
Feb 02, 2024	0.8660	0.8660	0.8660	0.8660	0.8660	-
Feb 01, 2024	0.8440	0.8600	0.8200	0.8600	0.8600	15,764
Jan 31, 2024	0.8510	0.8510	0.8510	0.8510	0.8510	-
Jan 30, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 29, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 26, 2024	0.8120	0.8120	0.8120	0.8120	0.8120	-
Jan 25, 2024	0.8285	0.8285	0.8285	0.8285	0.8285	-
Jan 24, 2024	0.8275	0.8275	0.8275	0.8275	0.8275	-
Jan 23, 2024	0.8010	0.8010	0.8010	0.8010	0.8010	-
Jan 22, 2024	0.8085	0.8200	0.7800	0.8200	0.8200	12,400
Jan 19, 2024	0.8285	0.8285	0.8285	0.8285	0.8285	-
Jan 18, 2024	0.8245	0.8590	0.8245	0.8350	0.8350	6,000
Jan 17, 2024	0.8215	0.8215	0.8215	0.8215	0.8215	-
Jan 16, 2024	0.8160	0.8500	0.8160	0.8500	0.8500	4,000
Jan 15, 2024	0.7920	0.7920	0.7920	0.7920	0.7920	-
Jan 12, 2024	0.7465	0.7920	0.7465	0.7920	0.7920	1,360
Jan 11, 2024	0.7330	0.7670	0.7330	0.7670	0.7670	75
Jan 10, 2024	0.7245	0.7365	0.7245	0.7365	0.7365	-
Jan 09, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	-
Jan 08, 2024	0.6905	0.6905	0.6885	0.6885	0.6885	-
Jan 05, 2024	0.7160	0.7160	0.7160	0.7160	0.7160	-
Jan 04, 2024	0.7105	0.7105	0.7105	0.7105	0.7105	-
Jan 03, 2024	0.7025	0.7120	0.7025	0.7120	0.7120	-
Jan 02, 2024	0.7270	0.7270	0.7255	0.7255	0.7255	666
Dec 29, 2023	0.6975	0.6975	0.6975	0.6975	0.6975	-
Dec 28, 2023	0.7035	0.7035	0.7035	0.7035	0.7035	-
Dec 27, 2023	0.7430	0.7430	0.7430	0.7430	0.7430	-
Dec 22, 2023	0.7300	0.7700	0.7300	0.7700	0.7700	11,200
Dec 21, 2023	0.6945	0.6945	0.6945	0.6945	0.6945	-
Dec 20, 2023	0.6940	0.6940	0.6940	0.6940	0.6940	-
Dec 19, 2023	0.7325	0.7325	0.7100	0.7100	0.7100	3,000
Dec 18, 2023	0.7325	0.7325	0.7325	0.7325	0.7325	-
Dec 15, 2023	0.7625	0.7625	0.7625	0.7625	0.7625	-
Dec 14, 2023	0.7115	0.7330	0.7115	0.7330	0.7330	-
Dec 13, 2023	0.7215	0.7265	0.7215	0.7265	0.7265	-
Dec 12, 2023	0.7100	0.7415	0.7100	0.7415	0.7415	550
Dec 11, 2023	0.7010	0.7015	0.7010	0.7015	0.7015	5,261
Dec 08, 2023	0.6930	0.6930	0.6930	0.6930	0.6930	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,935.08+4,840.62(+5.97%)

Fission Uranium Corp. (2FU.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,935.08
+4,840.62(+5.97%)