Fission Uranium Corp (2FU.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.7250

+0.0230

(+3.28%)

At close: 06:51PM CEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.7050	0.7340	0.7040	0.7250	0.7250	22,043
Apr 25, 2024	0.6990	0.7020	0.6880	0.7020	0.7020	-
Apr 24, 2024	0.7200	0.7230	0.7090	0.7100	0.7100	-
Apr 23, 2024	0.7070	0.7360	0.7020	0.7250	0.7250	1,358
Apr 22, 2024	0.7070	0.7120	0.7050	0.7050	0.7050	3,000
Apr 19, 2024	0.7330	0.7450	0.7170	0.7170	0.7170	15,000
Apr 18, 2024	0.7180	0.7370	0.7110	0.7370	0.7370	-
Apr 17, 2024	0.7220	0.7290	0.7140	0.7210	0.7210	-
Apr 16, 2024	0.7390	0.7390	0.7010	0.7360	0.7360	15,000
Apr 15, 2024	0.7570	0.7660	0.7370	0.7370	0.7370	4,000
Apr 12, 2024	0.7580	0.7920	0.7580	0.7680	0.7680	-
Apr 11, 2024	0.7280	0.7720	0.7140	0.7720	0.7720	-
Apr 10, 2024	0.6930	0.7210	0.6920	0.7210	0.7210	-
Apr 09, 2024	0.6850	0.6990	0.6840	0.6990	0.6990	1,000
Apr 08, 2024	0.6990	0.7430	0.6850	0.6920	0.6920	15,000
Apr 05, 2024	0.7010	0.7120	0.6960	0.7060	0.7060	-
Apr 04, 2024	0.7320	0.7330	0.7160	0.7210	0.7210	-
Apr 03, 2024	0.6980	0.7180	0.6970	0.7180	0.7180	-
Apr 02, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 28, 2024	0.6705	0.6705	0.6620	0.6705	0.6705	-
Mar 27, 2024	0.6530	0.6605	0.6530	0.6605	0.6605	-
Mar 26, 2024	0.6655	0.6655	0.6530	0.6600	0.6600	-
Mar 25, 2024	0.6735	0.6935	0.6630	0.6630	0.6630	-
Mar 22, 2024	0.6810	0.6945	0.6710	0.6735	0.6735	-
Mar 21, 2024	0.6795	0.7110	0.6775	0.6805	0.6805	2,000
Mar 20, 2024	0.6555	0.6555	0.6420	0.6555	0.6555	-
Mar 19, 2024	0.6585	0.6655	0.6405	0.6555	0.6555	-
Mar 18, 2024	0.6450	0.6780	0.6445	0.6525	0.6525	10,000
Mar 15, 2024	0.6255	0.6595	0.6250	0.6595	0.6595	-
Mar 14, 2024	0.6260	0.6500	0.6260	0.6390	0.6390	6,000
Mar 13, 2024	0.6515	0.6585	0.6315	0.6315	0.6315	-
Mar 12, 2024	0.6600	0.6650	0.6505	0.6515	0.6515	3,500
Mar 11, 2024	0.6835	0.6835	0.6620	0.6650	0.6650	-
Mar 08, 2024	0.7020	0.7040	0.6755	0.6755	0.6755	4,000
Mar 07, 2024	0.7005	0.7105	0.6815	0.7105	0.7105	30,000
Mar 06, 2024	0.6900	0.7060	0.6800	0.6920	0.6920	12,935
Mar 05, 2024	0.6715	0.7010	0.6710	0.6915	0.6915	400
Mar 04, 2024	0.7025	0.7195	0.6850	0.6850	0.6850	-
Mar 01, 2024	0.6890	0.7150	0.6795	0.7150	0.7150	17,860
Feb 29, 2024	0.7010	0.7010	0.6995	0.7010	0.7010	-
Feb 28, 2024	0.7415	0.7415	0.7210	0.7210	0.7210	150
Feb 27, 2024	0.6990	0.7345	0.6985	0.7160	0.7160	300
Feb 26, 2024	0.7045	0.7095	0.6860	0.7095	0.7095	-
Feb 23, 2024	0.7065	0.7115	0.6985	0.7045	0.7045	900
Feb 22, 2024	0.7195	0.7330	0.7190	0.7330	0.7330	-
Feb 21, 2024	0.7120	0.7185	0.6435	0.7185	0.7185	-
Feb 20, 2024	0.7430	0.7430	0.7380	0.7380	0.7380	-
Feb 19, 2024	0.7585	0.7585	0.7460	0.7465	0.7465	2,016
Feb 16, 2024	0.7460	0.7575	0.7440	0.7565	0.7565	-
Feb 15, 2024	0.7520	0.7520	0.7490	0.7500	0.7500	-
Feb 14, 2024	0.7525	0.7780	0.7510	0.7780	0.7780	5,000
Feb 13, 2024	0.7615	0.7645	0.7570	0.7570	0.7570	10,000
Feb 12, 2024	0.7440	0.7680	0.7380	0.7605	0.7605	7,000
Feb 09, 2024	0.7530	0.7650	0.7340	0.7500	0.7500	-
Feb 08, 2024	0.7865	0.8005	0.7560	0.7560	0.7560	1,150
Feb 07, 2024	0.7905	0.7920	0.7725	0.7905	0.7905	2,500
Feb 06, 2024	0.7855	0.7985	0.7755	0.7985	0.7985	10,000
Feb 05, 2024	0.8755	0.8995	0.7825	0.7890	0.7890	17,650
Feb 02, 2024	0.9000	0.9000	0.8695	0.8860	0.8860	6,150
Feb 01, 2024	0.8405	0.8930	0.8405	0.8930	0.8930	5,000
Jan 31, 2024	0.8480	0.8585	0.8450	0.8585	0.8585	-
Jan 30, 2024	0.8350	0.8440	0.8315	0.8440	0.8440	-
Jan 29, 2024	0.8230	0.8245	0.8140	0.8240	0.8240	13,518
Jan 26, 2024	0.8085	0.8340	0.8020	0.8260	0.8260	100
Jan 25, 2024	0.8305	0.8305	0.8005	0.8005	0.8005	7,800
Jan 24, 2024	0.8315	0.8435	0.8200	0.8260	0.8260	37,600
Jan 23, 2024	0.8040	0.8345	0.8035	0.8305	0.8305	3,000
Jan 22, 2024	0.8125	0.8145	0.8040	0.8040	0.8040	-
Jan 19, 2024	0.8305	0.8335	0.8240	0.8245	0.8245	-
Jan 18, 2024	0.8230	0.8445	0.8230	0.8370	0.8370	-
Jan 17, 2024	0.8175	0.8370	0.8050	0.8355	0.8355	19,500
Jan 16, 2024	0.8295	0.8515	0.8295	0.8375	0.8375	-
Jan 15, 2024	0.8245	0.8485	0.8240	0.8415	0.8415	-
Jan 12, 2024	0.7570	0.8365	0.7570	0.8290	0.8290	-
Jan 11, 2024	0.7365	0.7610	0.7360	0.7610	0.7610	-
Jan 10, 2024	0.7330	0.7630	0.7275	0.7490	0.7490	-
Jan 09, 2024	0.6870	0.6895	0.6865	0.6895	0.6895	-
Jan 08, 2024	0.7035	0.7035	0.7010	0.7025	0.7025	-
Jan 05, 2024	0.7255	0.7315	0.7175	0.7185	0.7185	-
Jan 04, 2024	0.7110	0.7380	0.7075	0.7380	0.7380	-
Jan 03, 2024	0.7040	0.7140	0.7040	0.7130	0.7130	-
Jan 02, 2024	0.7310	0.7330	0.7130	0.7135	0.7135	16,000
Dec 29, 2023	0.6990	0.7035	0.6990	0.7025	0.7025	4,900
Dec 28, 2023	0.7185	0.7235	0.7125	0.7170	0.7170	1,556
Dec 27, 2023	0.7550	0.7770	0.7230	0.7290	0.7290	12,647
Dec 22, 2023	0.7410	0.7410	0.7305	0.7305	0.7305	-
Dec 21, 2023	0.7065	0.7065	0.7065	0.7065	0.7065	-
Dec 20, 2023	0.7060	0.7210	0.7060	0.7210	0.7210	800
Dec 19, 2023	0.7595	0.7730	0.7140	0.7140	0.7140	5,000
Dec 18, 2023	0.7265	0.7585	0.7260	0.7450	0.7450	5,500
Dec 15, 2023	0.7690	0.7790	0.7335	0.7335	0.7335	572
Dec 14, 2023	0.7195	0.7525	0.7180	0.7525	0.7525	-
Dec 13, 2023	0.7250	0.7305	0.7095	0.7095	0.7095	10,900
Dec 12, 2023	0.7140	0.7495	0.7120	0.7285	0.7285	10,000
Dec 11, 2023	0.7060	0.7260	0.7035	0.7120	0.7120	8,000
Dec 08, 2023	0.6925	0.7280	0.6895	0.6895	0.6895	8,500
Dec 07, 2023	0.6865	0.7080	0.6755	0.7080	0.7080	25,000
Dec 06, 2023	0.6870	0.6975	0.6850	0.6975	0.6975	-
Dec 05, 2023	0.7100	0.7120	0.6935	0.6935	0.6935	-
Dec 04, 2023	0.6730	0.6885	0.6705	0.6885	0.6885	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,206.27-1,882.42(-2.14%)

Fission Uranium Corp (2FU.SG)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,206.27
-1,882.42(-2.14%)