Canada markets close in 5 hours 22 minutes

Fission Uranium Corp. (FCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.06000.0000 (0.00%)
As of 10:30AM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20241.06001.08001.05001.06001.0600150,607
Jun 14, 20241.08001.10001.05001.06001.0600783,800
Jun 13, 20241.05001.09001.05001.09001.09001,266,200
Jun 12, 20241.04001.07001.02001.05001.0500765,400
Jun 11, 20241.06001.07001.01001.03001.0300708,600
Jun 10, 20241.03001.09001.03001.06001.0600825,500
Jun 07, 20241.09001.09001.02001.04001.04001,542,900
Jun 06, 20241.08001.12001.08001.09001.0900667,000
Jun 05, 20241.10001.12001.06001.07001.0700800,600
Jun 04, 20241.12001.12001.08001.10001.1000983,600
Jun 03, 20241.15001.15001.11001.13001.13001,310,200
May 31, 20241.15001.16001.13001.16001.16002,970,800
May 30, 20241.14001.17001.13001.15001.15001,189,000
May 29, 20241.13001.16001.11001.15001.15001,390,200
May 28, 20241.11001.15001.11001.15001.15001,271,900
May 27, 20241.11001.12001.11001.12001.1200343,500
May 24, 20241.13001.15001.11001.12001.1200941,300
May 23, 20241.15001.16001.12001.13001.1300979,500
May 22, 20241.15001.16001.12001.14001.14001,726,200
May 21, 20241.15001.18001.15001.16001.16002,114,400
May 17, 20241.08001.18001.08001.16001.16003,905,000
May 16, 20241.09001.10001.07001.09001.0900534,500
May 15, 20241.06001.10001.06001.08001.0800805,300
May 14, 20241.04001.06001.04001.06001.0600744,900
May 13, 20241.06001.08001.03001.04001.0400906,100
May 10, 20241.11001.11001.05001.07001.07001,503,500
May 09, 20241.08001.11001.08001.11001.1100695,600
May 08, 20241.13001.13001.06001.07001.07002,195,700
May 07, 20241.14001.17001.13001.14001.14001,832,200
May 06, 20241.14001.15001.12001.14001.14002,009,200
May 03, 20241.14001.14001.11001.12001.1200891,700
May 02, 20241.11001.15001.09001.13001.13001,315,500
May 01, 20241.11001.16001.09001.10001.10001,308,900
Apr 30, 20241.10001.11001.06001.08001.08001,505,400
Apr 29, 20241.10001.14001.08001.12001.12001,913,700
Apr 26, 20241.05001.10001.04001.08001.08001,070,600
Apr 25, 20241.04001.07001.02001.05001.0500923,500
Apr 24, 20241.07001.08001.04001.05001.05001,287,600
Apr 23, 20241.05001.09001.04001.08001.0800650,400
Apr 22, 20241.07001.07001.04001.05001.0500932,400
Apr 19, 20241.07001.09001.06001.06001.0600842,400
Apr 18, 20241.07001.10001.06001.10001.10001,204,100
Apr 17, 20241.08001.10001.06001.08001.08001,196,700
Apr 16, 20241.09001.10001.04001.08001.08001,759,100
Apr 15, 20241.14001.15001.09001.11001.11001,749,300
Apr 12, 20241.15001.19001.11001.13001.13003,200,800
Apr 11, 20241.09001.15001.07001.14001.14002,997,600
Apr 10, 20241.02001.10001.02001.09001.09001,579,900
Apr 09, 20241.03001.07001.02001.04001.04001,512,000
Apr 08, 20241.07001.07001.02001.03001.03001,691,800
Apr 05, 20241.05001.08001.03001.06001.06001,850,800
Apr 04, 20241.09001.10001.04001.06001.06002,264,900
Apr 03, 20241.03001.10001.03001.10001.10002,456,900
Apr 02, 20241.05001.05001.01001.04001.04002,290,300
Apr 01, 20240.99001.06000.98001.06001.06001,704,800
Mar 28, 20240.99001.00000.94000.97000.97005,519,000
Mar 27, 20240.98001.00000.97000.99000.9900728,900
Mar 26, 20241.00001.00000.97000.97000.97001,071,000
Mar 25, 20241.02001.03000.99001.00001.00001,084,500
Mar 22, 20241.02001.05001.00001.01001.01001,099,200
Mar 21, 20241.02001.03001.01001.02001.0200810,200
Mar 20, 20240.98001.02000.97001.01001.01001,160,500
Mar 19, 20240.98001.00000.96000.97000.97002,077,500
Mar 18, 20240.99001.00000.96001.00001.00001,886,100
Mar 15, 20240.95001.00000.95000.98000.98002,567,400
Mar 14, 20240.94000.97000.92000.95000.95002,967,800
Mar 13, 20240.97001.00000.94000.96000.96003,431,400
Mar 12, 20240.96000.99000.94000.97000.97003,089,600
Mar 11, 20241.01001.01000.96000.97000.97002,906,700
Mar 08, 20241.06001.06000.99001.02001.02001,685,100
Mar 07, 20241.03001.07001.02001.06001.06003,523,400
Mar 06, 20241.04001.06001.02001.03001.03002,757,300
Mar 05, 20241.01001.04001.01001.02001.02002,646,200
Mar 04, 20241.07001.08001.01001.01001.01002,487,900
Mar 01, 20241.03001.09001.03001.06001.06004,126,700
Feb 29, 20241.00001.06000.93001.02001.020019,153,700
Feb 28, 20241.11001.11001.04001.05001.05001,629,400
Feb 27, 20241.04001.12001.04001.09001.09001,575,500
Feb 26, 20241.03001.08001.02001.05001.05001,546,100
Feb 23, 20241.04001.07001.03001.05001.05002,409,100
Feb 22, 20241.07001.10001.05001.05001.0500785,900
Feb 21, 20241.04001.10001.04001.07001.07001,999,600
Feb 20, 20241.11001.12001.03001.06001.06003,615,400
Feb 16, 20241.10001.13001.10001.13001.13001,070,300
Feb 15, 20241.11001.12001.10001.11001.1100872,000
Feb 14, 20241.12001.14001.11001.12001.12001,291,500
Feb 13, 20241.11001.14001.10001.12001.12002,114,500
Feb 12, 20241.10001.13001.10001.12001.12002,216,500
Feb 09, 20241.11001.13001.09001.09001.09002,814,100
Feb 08, 20241.16001.17001.10001.12001.12003,565,900
Feb 07, 20241.15001.17001.13001.17001.17003,875,900
Feb 06, 20241.17001.17001.14001.15001.15003,136,300
Feb 05, 20241.19001.19001.11001.17001.17008,081,200
Feb 02, 20241.30001.32001.29001.30001.30003,310,200
Feb 01, 20241.27001.33001.27001.29001.29005,058,900
Jan 31, 20241.27001.28001.24001.25001.25002,629,600
Jan 30, 20241.24001.28001.23001.26001.26002,872,100
Jan 29, 20241.22001.26001.20001.24001.24002,032,500
Jan 26, 20241.20001.24001.20001.23001.23001,111,900
Jan 25, 20241.23001.23001.17001.21001.21001,970,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...