Canada markets open in 4 hours 54 minutes

Fission Uranium Corp. (FCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8900+0.0400 (+4.71%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20210.88000.89000.83000.89000.89001,385,500
Dec. 07, 20210.80000.89000.80000.85000.85002,295,700
Dec. 06, 20210.76000.80000.73000.78000.78001,723,100
Dec. 03, 20210.85000.85000.78000.80000.80005,641,300
Dec. 02, 20210.83000.86000.82000.85000.85001,274,200
Dec. 01, 20210.88000.88000.82000.84000.84003,647,100
Nov. 30, 20210.90000.90000.81000.84000.84003,017,600
Nov. 29, 20210.84000.91000.82000.90000.90002,053,900
Nov. 26, 20210.82000.85000.79000.82000.82004,654,400
Nov. 25, 20210.86000.86000.83000.85000.8500625,200
Nov. 24, 20210.89000.89000.84000.85000.85001,101,800
Nov. 23, 20210.86000.91000.86000.86000.86002,859,000
Nov. 22, 20210.87000.87000.82000.83000.83002,658,200
Nov. 19, 20210.89000.91000.85000.87000.87001,298,000
Nov. 18, 20210.90000.93000.87000.91000.91001,800,500
Nov. 17, 20210.87000.91000.86000.86000.86001,712,900
Nov. 16, 20210.94000.94000.86000.89000.89002,663,700
Nov. 15, 20210.99000.99000.88000.93000.93005,316,500
Nov. 12, 20211.06001.10000.97001.00001.00003,327,300
Nov. 11, 20211.10001.10001.03001.06001.06002,920,900
Nov. 10, 20211.16001.16001.02001.10001.10003,311,000
Nov. 09, 20211.18001.19001.11001.16001.16001,875,000
Nov. 08, 20211.15001.18001.13001.16001.16003,864,200
Nov. 05, 20211.12001.14001.09001.13001.13001,566,400
Nov. 04, 20211.14001.16001.10001.14001.14002,207,400
Nov. 03, 20211.04001.14001.04001.13001.13004,261,500
Nov. 02, 20211.08001.08001.02001.04001.04001,383,300
Nov. 01, 20211.04001.12001.03001.09001.09002,247,200
Oct. 29, 20211.06001.06000.96001.04001.04004,196,800
Oct. 28, 20211.04001.08001.01001.06001.06001,512,900
Oct. 27, 20211.10001.10001.00001.04001.04002,078,300
Oct. 26, 20211.15001.15001.09001.10001.10001,345,000
Oct. 25, 20211.12001.18001.11001.14001.14001,950,000
Oct. 22, 20211.16001.17001.05001.11001.11002,219,300
Oct. 21, 20211.18001.18001.12001.15001.15002,367,800
Oct. 20, 20211.14001.19001.10001.18001.18002,391,700
Oct. 19, 20211.22001.25001.11001.13001.13003,946,900
Oct. 18, 20211.08001.23001.07001.18001.18006,127,000
Oct. 15, 20211.05001.09001.03001.07001.07001,762,300
Oct. 14, 20211.10001.12001.05001.09001.09002,506,700
Oct. 13, 20211.09001.13001.00001.11001.11004,759,900
Oct. 12, 20210.82001.06000.82001.06001.06008,614,100
Oct. 08, 20210.85000.86000.80000.81000.8100984,700
Oct. 07, 20210.81000.85000.81000.83000.8300779,700
Oct. 06, 20210.84000.85000.80000.81000.81001,525,800
Oct. 05, 20210.88000.90000.85000.87000.87001,051,200
Oct. 04, 20210.91000.96000.85000.86000.86003,185,600
Oct. 01, 20210.84000.92000.81000.90000.90002,837,300
Sep. 30, 20210.84000.89000.80000.82000.82006,497,700
Sep. 29, 20210.82000.84000.78000.84000.84002,388,800
Sep. 28, 20210.87000.88000.80000.82000.82003,750,200
Sep. 27, 20210.84000.92000.83000.87000.87003,956,500
Sep. 24, 20210.90000.90000.83000.84000.84004,143,700
Sep. 23, 20210.88000.94000.86000.91000.91004,279,700
Sep. 22, 20210.95000.96000.88000.88000.88002,612,200
Sep. 21, 20210.95001.01000.90000.90000.90003,992,900
Sep. 20, 20210.95000.97000.86000.89000.89007,162,800
Sep. 17, 20211.11001.13000.98001.06001.06003,833,900
Sep. 16, 20211.18001.18001.12001.15001.15003,744,700
Sep. 15, 20211.11001.18001.07001.17001.17004,140,500
Sep. 14, 20211.08001.13000.98001.10001.10005,692,200
Sep. 13, 20211.09001.18001.05001.05001.050010,375,200
Sep. 10, 20210.84001.00000.84001.00001.00005,740,700
Sep. 09, 20210.86000.86000.81000.83000.83002,830,700
Sep. 08, 20210.86000.87000.78000.86000.86005,014,300
Sep. 07, 20210.82000.89000.82000.86000.86006,189,100
Sep. 03, 20210.72000.80000.70000.78000.78004,587,300
Sep. 02, 20210.62000.70000.62000.70000.70003,968,400
Sep. 01, 20210.60000.61000.59000.61000.61001,391,300
Aug. 31, 20210.57000.59000.56000.59000.59001,037,100
Aug. 30, 20210.55000.56000.54000.55000.5500304,300
Aug. 27, 20210.54000.55000.52000.54000.54001,348,600
Aug. 26, 20210.54000.54000.52000.53000.5300462,200
Aug. 25, 20210.54000.54000.53000.54000.5400310,000
Aug. 24, 20210.53000.53000.51000.53000.5300346,300
Aug. 23, 20210.47000.51000.47000.51000.51001,115,500
Aug. 20, 20210.47000.48000.45000.46000.46001,504,600
Aug. 19, 20210.50000.50000.46000.46000.4600607,900
Aug. 18, 20210.48000.49000.47000.48000.4800540,500
Aug. 17, 20210.49000.50000.47000.48000.4800663,900
Aug. 16, 20210.52000.52000.48000.49000.49001,449,800
Aug. 13, 20210.54000.55000.51000.51000.5100328,400
Aug. 12, 20210.54000.56000.52000.55000.55001,308,800
Aug. 11, 20210.54000.54000.52000.53000.5300277,000
Aug. 10, 20210.50000.54000.50000.53000.5300538,500
Aug. 09, 20210.51000.52000.50000.50000.5000702,100
Aug. 06, 20210.52000.53000.51000.51000.5100166,800
Aug. 05, 20210.52000.54000.51000.51000.5100421,000
Aug. 04, 20210.53000.54000.51000.53000.5300424,700
Aug. 03, 20210.55000.55000.52000.52000.5200526,800
Jul. 30, 20210.59000.60000.53000.54000.54003,851,200
Jul. 29, 20210.59000.60000.58000.59000.5900763,300
Jul. 28, 20210.57000.59000.56000.58000.5800479,800
Jul. 27, 20210.58000.58000.56000.57000.5700392,800
Jul. 26, 20210.56000.58000.55000.58000.5800487,800
Jul. 23, 20210.58000.58000.53000.56000.5600558,000
Jul. 22, 20210.57000.58000.54000.58000.5800464,900
Jul. 21, 20210.54000.57000.53000.56000.5600667,500
Jul. 20, 20210.53000.53000.51000.52000.5200961,400
Jul. 19, 20210.46000.52000.45000.52000.52001,627,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...