Canada markets open in 6 hours 10 minutes

Fission Uranium Corp. (FCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.0000+0.0200 (+2.04%)
At close: 03:59PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20241.25001.26001.22001.24001.24001,313,000
Jan 23, 20241.20001.25001.18001.24001.24001,926,100
Jan 22, 20241.20001.22001.19001.21001.2100890,100
Jan 19, 20241.25001.25001.20001.21001.21001,265,500
Jan 18, 20241.26001.27001.23001.25001.25002,209,400
Jan 17, 20241.21001.25001.19001.24001.24001,928,700
Jan 16, 20241.26001.28001.21001.23001.23004,006,900
Jan 15, 20241.24001.27001.24001.25001.25002,538,100
Jan 12, 20241.17001.25001.17001.24001.24006,272,800
Jan 11, 20241.12001.15001.11001.14001.14002,070,000
Jan 10, 20241.12001.14001.09001.10001.10001,660,700
Jan 09, 20241.03001.12001.02001.10001.10002,164,100
Jan 08, 20241.05001.06001.03001.03001.03001,219,700
Jan 05, 20241.09001.09001.05001.05001.0500845,700
Jan 04, 20241.04001.10001.04001.08001.08001,132,200
Jan 03, 20241.05001.07001.02001.06001.06001,547,700
Jan 02, 20241.09001.10001.05001.05001.0500763,900
Dec 29, 20231.06001.10001.04001.08001.08001,694,000
Dec 28, 20231.06001.08001.04001.05001.05001,554,100
Dec 27, 20231.09001.12001.07001.07001.07001,418,700
Dec 22, 20231.10001.15001.09001.12001.12002,290,900
Dec 21, 20231.05001.12001.04001.11001.11002,401,800
Dec 20, 20231.04001.07001.03001.04001.04001,139,200
Dec 19, 20231.12001.13001.04001.04001.04003,256,700
Dec 18, 20231.10001.13001.09001.11001.11001,914,500
Dec 15, 20231.16001.16001.07001.08001.08004,024,700
Dec 14, 20231.07001.16001.06001.16001.16004,284,700
Dec 13, 20231.08001.09001.04001.07001.07001,690,000
Dec 12, 20231.06001.09001.06001.09001.09001,287,600
Dec 11, 20231.06001.09001.04001.06001.06002,062,800
Dec 08, 20231.04001.06001.02001.06001.06001,330,500
Dec 07, 20231.00001.04000.99001.04001.04001,232,300
Dec 06, 20231.02001.04001.00001.03001.03001,469,100
Dec 05, 20231.06001.06001.01001.03001.03001,093,300
Dec 04, 20231.03001.07001.02001.07001.07001,525,100
Dec 01, 20230.99001.04000.99001.01001.01001,912,200
Nov 30, 20230.94001.03000.94001.01001.01002,386,900
Nov 29, 20231.01001.03000.93000.94000.94002,377,400
Nov 28, 20231.05001.05001.00001.03001.03001,661,000
Nov 27, 20231.06001.08001.03001.07001.0700608,000
Nov 24, 20231.05001.09001.04001.07001.07001,234,600
Nov 23, 20231.04001.06001.04001.06001.0600218,500
Nov 22, 20231.03001.07001.00001.06001.06001,820,600
Nov 21, 20231.03001.05001.00001.03001.03001,788,400
Nov 20, 20231.03001.05001.01001.03001.03001,908,400
Nov 17, 20230.98001.03000.98001.02001.02002,427,900
Nov 16, 20230.91000.98000.89000.98000.98003,685,500
Nov 15, 20230.92000.92000.89000.89000.89002,147,700
Nov 14, 20230.93000.93000.91000.92000.92001,439,300
Nov 13, 20230.90000.93000.90000.91000.91002,523,800
Nov 10, 20230.92000.92000.88000.91000.91001,235,000
Nov 09, 20230.88000.93000.88000.93000.93001,819,200
Nov 08, 20230.89000.89000.86000.88000.8800752,800
Nov 07, 20230.87000.90000.86000.90000.9000726,200
Nov 06, 20230.90000.90000.87000.88000.8800935,000
Nov 03, 20230.94000.94000.89000.89000.89001,206,400
Nov 02, 20230.94000.95000.92000.95000.95001,074,400
Nov 01, 20230.93000.95000.92000.95000.95001,716,400
Oct 31, 20230.87000.94000.87000.93000.93002,877,800
Oct 30, 20230.88000.89000.86000.86000.86001,250,100
Oct 27, 20230.88000.90000.87000.88000.88001,876,600
Oct 26, 20230.90000.91000.88000.90000.90001,213,700
Oct 25, 20230.90000.94000.89000.89000.89001,466,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...