Canada markets closed

Fission Uranium Corp. (FCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8700-0.0300 (-3.33%)
At close: 04:00PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20240.92000.92000.83000.87000.870011,964,600
Sept 12, 20240.94000.95000.90000.90000.90009,731,200
Sept 11, 20240.88000.92000.86000.86000.86004,984,500
Sept 10, 20240.83000.88000.82000.85000.85004,680,900
Sept 09, 20240.77000.81000.76000.78000.78001,321,900
Sept 06, 20240.81000.81000.72000.74000.74001,885,600
Sept 05, 20240.86000.87000.78000.79000.79006,247,600
Sept 04, 20240.85000.89000.84000.87000.87003,894,900
Sept 03, 20240.92000.92000.86000.88000.88002,243,600
Aug 30, 20240.93000.96000.92000.96000.96001,809,200
Aug 29, 20240.92000.94000.91000.93000.93001,461,000
Aug 28, 20240.96000.97000.91000.92000.92002,713,000
Aug 27, 20240.98000.98000.96000.96000.96003,135,600
Aug 26, 20241.03001.03000.96000.97000.97006,316,100
Aug 23, 20240.98001.05000.98000.99000.99005,145,000
Aug 22, 20240.97000.97000.92000.93000.93002,293,200
Aug 21, 20240.96000.97000.95000.97000.97004,077,100
Aug 20, 20240.98000.99000.96000.98000.98005,265,200
Aug 19, 20240.98000.99000.96000.97000.97005,674,000
Aug 16, 20240.97001.00000.94000.97000.97003,680,200
Aug 15, 20240.99001.01000.97000.97000.97001,670,500
Aug 14, 20240.99000.99000.95000.99000.99002,391,800
Aug 13, 20240.99001.00000.97001.00001.0000410,600
Aug 12, 20240.97001.00000.97000.98000.98001,071,900
Aug 09, 20240.98000.99000.95000.97000.9700730,400
Aug 08, 20240.97000.99000.93000.95000.95001,875,700
Aug 07, 20241.00001.02000.96000.97000.97002,734,300
Aug 06, 20240.96001.00000.93000.98000.98002,528,600
Aug 02, 20241.05001.06000.96000.99000.99003,344,500
Aug 01, 20241.15001.16001.06001.07001.07001,819,200
Jul 31, 20241.14001.19001.12001.16001.16005,765,200
Jul 30, 20241.09001.13001.09001.12001.1200965,600
Jul 29, 20241.12001.14001.08001.08001.08001,226,100
Jul 26, 20241.09001.14001.09001.10001.10001,112,600
Jul 25, 20241.08001.10001.06001.09001.09002,521,600
Jul 24, 20241.17001.18001.10001.11001.11001,182,800
Jul 23, 20241.21001.21001.16001.16001.16002,207,400
Jul 22, 20241.22001.23001.19001.21001.21001,326,200
Jul 19, 20241.21001.24001.21001.23001.23001,171,500
Jul 18, 20241.26001.27001.23001.23001.23002,120,300
Jul 17, 20241.29001.29001.23001.27001.27004,220,400
Jul 16, 20241.32001.33001.29001.29001.29001,371,400
Jul 15, 20241.34001.35001.31001.32001.32002,452,300
Jul 12, 20241.34001.36001.33001.34001.34001,989,900
Jul 11, 20241.37001.38001.34001.35001.35003,335,700
Jul 10, 20241.27001.33001.27001.33001.33004,550,800
Jul 09, 20241.25001.28001.25001.27001.27003,048,700
Jul 08, 20241.27001.28001.25001.27001.27002,936,900
Jul 05, 20241.25001.28001.24001.27001.27002,808,800
Jul 04, 20241.25001.26001.24001.24001.2400974,900
Jul 03, 20241.22001.25001.22001.25001.25009,249,500
Jul 02, 20241.18001.20001.17001.18001.18004,448,800
Jun 28, 20241.20001.20001.18001.20001.20004,549,300
Jun 27, 20241.19001.20001.18001.19001.19002,170,800
Jun 26, 20241.19001.20001.17001.19001.19005,607,900
Jun 25, 20241.18001.20001.17001.19001.19008,514,800
Jun 24, 20241.15001.19001.14001.19001.190013,224,700
Jun 21, 20241.02001.05001.01001.03001.03001,737,500
Jun 20, 20241.05001.08001.03001.03001.03001,094,500
Jun 19, 20241.09001.09001.04001.05001.0500719,500
Jun 18, 20241.05001.09001.05001.08001.0800576,800
Jun 17, 20241.06001.08001.04001.05001.0500495,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...