Canada markets closed

Fission Uranium Corp (2FU.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.6705+0.0100 (+1.51%)
At close: 04:32PM CET
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.67050.67050.66200.67050.6705-
Mar 27, 20240.65300.66050.65300.66050.6605-
Mar 26, 20240.66550.66550.65300.66000.6600-
Mar 25, 20240.67350.69350.66300.66300.6630-
Mar 22, 20240.68100.69450.67100.67350.6735-
Mar 21, 20240.67950.71100.67750.68050.68052,000
Mar 20, 20240.65550.65550.64200.65550.6555-
Mar 19, 20240.65850.66550.64050.65550.6555-
Mar 18, 20240.64500.67800.64450.65250.652510,000
Mar 15, 20240.62550.65950.62500.65950.6595-
Mar 14, 20240.62600.65000.62600.63900.63906,000
Mar 13, 20240.65150.65850.63150.63150.6315-
Mar 12, 20240.66000.66500.65050.65150.65153,500
Mar 11, 20240.68350.68350.66200.66500.6650-
Mar 08, 20240.70200.70400.67550.67550.67554,000
Mar 07, 20240.70050.71050.68150.71050.710530,000
Mar 06, 20240.69000.70600.68000.69200.692012,935
Mar 05, 20240.67150.70100.67100.69150.6915400
Mar 04, 20240.70250.71950.68500.68500.6850-
Mar 01, 20240.68900.71500.67950.71500.715017,860
Feb 29, 20240.70100.70100.69950.70100.7010-
Feb 28, 20240.74150.74150.72100.72100.7210150
Feb 27, 20240.69900.73450.69850.71600.7160300
Feb 26, 20240.70450.70950.68600.70950.7095-
Feb 23, 20240.70650.71150.69850.70450.7045900
Feb 22, 20240.71950.73300.71900.73300.7330-
Feb 21, 20240.71200.71850.64350.71850.7185-
Feb 20, 20240.74300.74300.73800.73800.7380-
Feb 19, 20240.75850.75850.74600.74650.74652,016
Feb 16, 20240.74600.75750.74400.75650.7565-
Feb 15, 20240.75200.75200.74900.75000.7500-
Feb 14, 20240.75250.77800.75100.77800.77805,000
Feb 13, 20240.76150.76450.75700.75700.757010,000
Feb 12, 20240.74400.76800.73800.76050.76057,000
Feb 09, 20240.75300.76500.73400.75000.7500-
Feb 08, 20240.78650.80050.75600.75600.75601,150
Feb 07, 20240.79050.79200.77250.79050.79052,500
Feb 06, 20240.78550.79850.77550.79850.798510,000
Feb 05, 20240.87550.89950.78250.78900.789017,650
Feb 02, 20240.90000.90000.86950.88600.88606,150
Feb 01, 20240.84050.89300.84050.89300.89305,000
Jan 31, 20240.84800.85850.84500.85850.8585-
Jan 30, 20240.83500.84400.83150.84400.8440-
Jan 29, 20240.82300.82450.81400.82400.824013,518
Jan 26, 20240.80850.83400.80200.82600.8260100
Jan 25, 20240.83050.83050.80050.80050.80057,800
Jan 24, 20240.83150.84350.82000.82600.826037,600
Jan 23, 20240.80400.83450.80350.83050.83053,000
Jan 22, 20240.81250.81450.80400.80400.8040-
Jan 19, 20240.83050.83350.82400.82450.8245-
Jan 18, 20240.82300.84450.82300.83700.8370-
Jan 17, 20240.81750.83700.80500.83550.835519,500
Jan 16, 20240.82950.85150.82950.83750.8375-
Jan 15, 20240.82450.84850.82400.84150.8415-
Jan 12, 20240.75700.83650.75700.82900.8290-
Jan 11, 20240.73650.76100.73600.76100.7610-
Jan 10, 20240.73300.76300.72750.74900.7490-
Jan 09, 20240.68700.68950.68650.68950.6895-
Jan 08, 20240.70350.70350.70100.70250.7025-
Jan 05, 20240.72550.73150.71750.71850.7185-
Jan 04, 20240.71100.73800.70750.73800.7380-
Jan 03, 20240.70400.71400.70400.71300.7130-
Jan 02, 20240.73100.73300.71300.71350.713516,000
Dec 29, 20230.69900.70350.69900.70250.70254,900
Dec 28, 20230.71850.72350.71250.71700.71701,556
Dec 27, 20230.75500.77700.72300.72900.729012,647
Dec 22, 20230.74100.74100.73050.73050.7305-
Dec 21, 20230.70650.70650.70650.70650.7065-
Dec 20, 20230.70600.72100.70600.72100.7210800
Dec 19, 20230.75950.77300.71400.71400.71405,000
Dec 18, 20230.72650.75850.72600.74500.74505,500
Dec 15, 20230.76900.77900.73350.73350.7335572
Dec 14, 20230.71950.75250.71800.75250.7525-
Dec 13, 20230.72500.73050.70950.70950.709510,900
Dec 12, 20230.71400.74950.71200.72850.728510,000
Dec 11, 20230.70600.72600.70350.71200.71208,000
Dec 08, 20230.69250.72800.68950.68950.68958,500
Dec 07, 20230.68650.70800.67550.70800.708025,000
Dec 06, 20230.68700.69750.68500.69750.6975-
Dec 05, 20230.71000.71200.69350.69350.6935-
Dec 04, 20230.67300.68850.67050.68850.6885-
Dec 01, 20230.66700.68950.66700.68150.6815-
Nov 30, 20230.61500.66100.61500.66100.661028,500
Nov 29, 20230.67400.68050.62050.62050.6205-
Nov 28, 20230.70100.70100.67750.67750.6775-
Nov 27, 20230.69800.69950.68400.69750.6975-
Nov 24, 20230.69200.70500.69150.70500.7050-
Nov 23, 20230.69400.70000.68950.68950.6895-
Nov 22, 20230.67150.67400.67100.67400.6740-
Nov 21, 20230.67200.68000.66750.66750.6675-
Nov 20, 20230.68050.69950.66050.69950.6995500
Nov 17, 20230.64050.65550.64050.65550.6555-
Nov 16, 20230.59300.61000.58850.61000.61002,500
Nov 15, 20230.60300.60400.60050.60050.6005-
Nov 14, 20230.60200.62900.59600.60500.60501,200
Nov 13, 20230.60150.61750.60100.61050.6105-
Nov 10, 20230.61600.63050.59700.59700.5970-
Nov 09, 20230.58150.63050.58150.63050.630512,000
Nov 08, 20230.59650.59850.59650.59850.5985-
Nov 07, 20230.58400.61450.58000.58000.5800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...