Canada Markets closed

Fission Uranium Corp. (FCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8600-0.0200 (-2.27%)
At close: 04:00PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.86000.89000.84000.86000.86001,635,411
Nov 25, 20220.85000.89000.85000.88000.88001,375,300
Nov 24, 20220.82000.88000.82000.85000.85001,356,300
Nov 23, 20220.79000.86000.79000.84000.84002,302,200
Nov 22, 20220.78000.82000.77000.79000.79001,690,800
Nov 21, 20220.78000.78000.74000.77000.77001,114,200
Nov 18, 20220.78000.80000.76000.77000.77003,365,300
Nov 17, 20220.73000.79000.73000.79000.79002,003,400
Nov 16, 20220.81000.81000.75000.75000.75003,164,700
Nov 15, 20220.78000.82000.76000.79000.79003,707,000
Nov 14, 20220.75000.78000.72000.78000.78002,253,400
Nov 11, 20220.73000.77000.73000.75000.75002,270,100
Nov 10, 20220.70000.75000.70000.72000.72002,910,200
Nov 09, 20220.72000.73000.67000.68000.68001,744,700
Nov 08, 20220.72000.77000.71000.74000.74002,912,600
Nov 07, 20220.67000.72000.66000.72000.72002,669,500
Nov 04, 20220.68000.68000.65000.65000.65001,955,300
Nov 03, 20220.66000.69000.65000.68000.68001,312,600
Nov 02, 20220.71000.71000.65000.66000.66001,280,000
Nov 01, 20220.71000.73000.69000.70000.7000549,000
Oct 31, 20220.70000.72000.70000.71000.7100333,700
Oct 28, 20220.70000.73000.70000.71000.7100717,200
Oct 27, 20220.77000.79000.71000.71000.71001,867,400
Oct 26, 20220.70000.78000.70000.77000.77003,436,400
Oct 25, 20220.68000.72000.68000.69000.69001,081,700
Oct 24, 20220.71000.71000.69000.70000.7000577,100
Oct 21, 20220.66000.72000.66000.70000.7000997,800
Oct 20, 20220.68000.70000.66000.67000.6700843,100
Oct 19, 20220.70000.70000.67000.67000.6700686,100
Oct 18, 20220.70000.73000.67000.71000.71001,087,300
Oct 17, 20220.68000.71000.67000.70000.70001,558,400
Oct 14, 20220.71000.72000.65000.67000.67001,501,100
Oct 13, 20220.64000.72000.62000.72000.72001,910,300
Oct 12, 20220.66000.69000.64000.65000.65001,813,300
Oct 11, 20220.68000.69000.66000.67000.6700838,700
Oct 07, 20220.72000.73000.69000.70000.70001,183,000
Oct 06, 20220.71000.74000.71000.73000.7300740,400
Oct 05, 20220.72000.75000.71000.73000.7300953,000
Oct 04, 20220.73000.75000.71000.74000.74001,540,800
Oct 03, 20220.67000.71000.67000.71000.71001,332,000
Sept 30, 20220.68000.70000.66000.66000.6600928,000
Sept 29, 20220.72000.72000.67000.69000.69001,239,200
Sept 28, 20220.67000.73000.66000.73000.73001,187,100
Sept 27, 20220.66000.69000.65000.67000.67001,697,200
Sept 26, 20220.65000.67000.63000.64000.64001,664,700
Sept 23, 20220.67000.68000.64000.68000.68001,362,800
Sept 22, 20220.73000.73000.69000.70000.7000760,200
Sept 21, 20220.75000.75000.69000.71000.71001,475,300
Sept 20, 20220.75000.77000.72000.75000.75001,081,000
Sept 19, 20220.74000.75000.73000.75000.7500588,800
Sept 16, 20220.74000.76000.73000.76000.76001,241,400
Sept 15, 20220.82000.83000.76000.76000.76001,869,100
Sept 14, 20220.79000.85000.79000.81000.81001,822,600
Sept 13, 20220.80000.83000.78000.79000.79001,965,000
Sept 12, 20220.85000.86000.82000.82000.82001,140,000
Sept 09, 20220.85000.88000.83000.85000.85001,743,800
Sept 08, 20220.78000.85000.78000.85000.85001,817,700
Sept 07, 20220.77000.79000.75000.79000.7900697,200
Sept 06, 20220.79000.82000.77000.77000.77002,016,100
Sept 02, 20220.79000.79000.76000.78000.78001,118,700
Sept 01, 20220.83000.83000.75000.79000.79001,726,700
Aug 31, 20220.82000.85000.81000.83000.83001,596,400
Aug 30, 20220.81000.86000.77000.84000.84004,133,900
Aug 29, 20220.73000.84000.73000.80000.80003,133,100
Aug 26, 20220.77000.77000.71000.74000.74001,055,100
Aug 25, 20220.79000.83000.75000.78000.78001,846,000
Aug 24, 20220.69000.80000.68000.79000.79003,436,900
Aug 23, 20220.66000.68000.64000.66000.6600835,500
Aug 22, 20220.62000.65000.60000.64000.6400915,600
Aug 19, 20220.66000.66000.63000.63000.6300608,100
Aug 18, 20220.66000.68000.65000.67000.6700376,600
Aug 17, 20220.70000.71000.65000.65000.6500867,500
Aug 16, 20220.73000.73000.69000.72000.7200726,400
Aug 15, 20220.73000.73000.71000.72000.7200608,100
Aug 12, 20220.77000.77000.73000.75000.7500638,200
Aug 11, 20220.75000.80000.75000.77000.7700863,900
Aug 10, 20220.75000.78000.74000.77000.7700673,300
Aug 09, 20220.75000.75000.72000.75000.7500876,100
Aug 08, 20220.76000.80000.75000.76000.76001,201,500
Aug 05, 20220.72000.76000.72000.75000.7500622,900
Aug 04, 20220.73000.74000.72000.72000.7200582,400
Aug 03, 20220.75000.77000.73000.75000.7500803,400
Aug 02, 20220.70000.77000.70000.75000.75001,136,700
Jul 29, 20220.72000.76000.71000.75000.75001,307,400
Jul 28, 20220.70000.74000.68000.74000.74002,464,900
Jul 27, 20220.68000.72000.67000.70000.70002,771,800
Jul 26, 20220.66000.69000.65000.69000.69001,363,200
Jul 25, 20220.64000.67000.62000.67000.6700997,900
Jul 22, 20220.67000.67000.61000.62000.62001,097,000
Jul 21, 20220.70000.70000.65000.65000.6500928,700
Jul 20, 20220.68000.71000.67000.69000.69001,713,000
Jul 19, 20220.65000.70000.64000.67000.67001,335,400
Jul 18, 20220.65000.68000.64000.64000.64001,335,900
Jul 15, 20220.66000.66000.62000.63000.6300850,900
Jul 14, 20220.60000.65000.57000.65000.6500981,200
Jul 13, 20220.57000.62000.57000.61000.6100701,800
Jul 12, 20220.61000.61000.58000.58000.58001,006,200
Jul 11, 20220.63000.63000.60000.61000.6100860,100
Jul 08, 20220.65000.65000.62000.65000.6500506,700
Jul 07, 20220.61000.66000.61000.64000.64001,118,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...