Fission Uranium Corp. (FCU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 842,400 |
| Apr 18, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 1,204,100 |
| Apr 17, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 1,196,700 |
| Apr 16, 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 1,759,100 |
| Apr 15, 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 1,749,300 |
| Apr 12, 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 3,200,800 |
| Apr 11, 2024 | 1.0900 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 2,997,600 |
| Apr 10, 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 1,579,900 |
| Apr 09, 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 1,512,000 |
| Apr 08, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 1,691,800 |
| Apr 05, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 1,850,800 |
| Apr 04, 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 2,264,900 |
| Apr 03, 2024 | 1.0300 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 2,456,900 |
| Apr 02, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 2,290,300 |
| Apr 01, 2024 | 0.9900 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 1,704,800 |
| Mar 28, 2024 | 0.9900 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 5,519,000 |
| Mar 27, 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 728,900 |
| Mar 26, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 1,071,000 |
| Mar 25, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 1,084,500 |
| Mar 22, 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 1,099,200 |
| Mar 21, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 810,200 |
| Mar 20, 2024 | 0.9800 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 1,160,500 |
| Mar 19, 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 2,077,500 |
| Mar 18, 2024 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 1,886,100 |
| Mar 15, 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 2,567,400 |
| Mar 14, 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 2,967,800 |
| Mar 13, 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 3,431,400 |
| Mar 12, 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 3,089,600 |
| Mar 11, 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 2,906,700 |
| Mar 08, 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 1,685,100 |
| Mar 07, 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 3,523,400 |
| Mar 06, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 2,757,300 |
| Mar 05, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 2,646,200 |
| Mar 04, 2024 | 1.0700 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 2,487,900 |
| Mar 01, 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 4,126,700 |
| Feb 29, 2024 | 1.0000 | 1.0600 | 0.9300 | 1.0200 | 1.0200 | 19,153,700 |
| Feb 28, 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,629,400 |
| Feb 27, 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 1,575,500 |
| Feb 26, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 1,546,100 |
| Feb 23, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 2,409,100 |
| Feb 22, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 785,900 |
| Feb 21, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 1,999,600 |
| Feb 20, 2024 | 1.1100 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 3,615,400 |
| Feb 16, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 1,070,300 |
| Feb 15, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 872,000 |
| Feb 14, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,291,500 |
| Feb 13, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,114,500 |
| Feb 12, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,216,500 |
| Feb 09, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 2,814,100 |
| Feb 08, 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 3,565,900 |
| Feb 07, 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 3,875,900 |
| Feb 06, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 3,136,300 |
| Feb 05, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 8,081,200 |
| Feb 02, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 3,310,200 |
| Feb 01, 2024 | 1.2700 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 5,058,900 |
| Jan 31, 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 2,629,600 |
| Jan 30, 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 2,872,100 |
| Jan 29, 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 2,032,500 |
| Jan 26, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 1,111,900 |
| Jan 25, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 1,970,400 |
| Jan 24, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 1,313,000 |
| Jan 23, 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 1,926,100 |
| Jan 22, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 890,100 |
| Jan 19, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 1,265,500 |
| Jan 18, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 2,209,400 |
| Jan 17, 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 1,928,700 |
| Jan 16, 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 4,006,900 |
| Jan 15, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 2,538,100 |
| Jan 12, 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 6,272,800 |
| Jan 11, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 2,070,000 |
| Jan 10, 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 1,660,700 |
| Jan 09, 2024 | 1.0300 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 2,164,100 |
| Jan 08, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 1,219,700 |
| Jan 05, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 845,700 |
| Jan 04, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 1,132,200 |
| Jan 03, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 1,547,700 |
| Jan 02, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 763,900 |
| Dec 29, 2023 | 1.0600 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 1,694,000 |
| Dec 28, 2023 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 1,554,100 |
| Dec 27, 2023 | 1.0900 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 1,418,700 |
| Dec 22, 2023 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 2,290,900 |
| Dec 21, 2023 | 1.0500 | 1.1200 | 1.0400 | 1.1100 | 1.1100 | 2,401,800 |
| Dec 20, 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 1,139,200 |
| Dec 19, 2023 | 1.1200 | 1.1300 | 1.0400 | 1.0400 | 1.0400 | 3,256,700 |
| Dec 18, 2023 | 1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 1,914,500 |
| Dec 15, 2023 | 1.1600 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 4,024,700 |
| Dec 14, 2023 | 1.0700 | 1.1600 | 1.0600 | 1.1600 | 1.1600 | 4,284,700 |
| Dec 13, 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 1,690,000 |
| Dec 12, 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 1,287,600 |
| Dec 11, 2023 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 2,062,800 |
| Dec 08, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 1,330,500 |
| Dec 07, 2023 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 1,232,300 |
| Dec 06, 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,469,100 |
| Dec 05, 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,093,300 |
| Dec 04, 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 1,525,100 |
| Dec 01, 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 1,912,200 |
| Nov 30, 2023 | 0.9400 | 1.0300 | 0.9400 | 1.0100 | 1.0100 | 2,386,900 |
| Nov 29, 2023 | 1.0100 | 1.0300 | 0.9300 | 0.9400 | 0.9400 | 2,377,400 |
| Nov 28, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 1,661,000 |
| Nov 27, 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 608,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.