Canada markets open in 1 hour 55 minutes

Fission Uranium Corp. (FCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7100+0.0100 (+1.43%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20220.70000.72000.69000.71000.7100641,000
May 24, 20220.72000.72000.69000.70000.7000860,700
May 20, 20220.73000.74000.70000.71000.71001,606,800
May 19, 20220.73000.75000.72000.73000.73001,478,400
May 18, 20220.79000.79000.71000.71000.71001,365,600
May 17, 20220.77000.79000.75000.78000.78001,413,900
May 16, 20220.74000.77000.73000.74000.74001,000,400
May 13, 20220.69000.77000.69000.75000.75001,476,000
May 12, 20220.69000.73000.65000.67000.67003,540,100
May 11, 20220.79000.79000.69000.71000.71001,782,900
May 10, 20220.73000.79000.67000.75000.75003,026,100
May 09, 20220.78000.78000.70000.70000.70002,429,900
May 06, 20220.82000.83000.76000.80000.80003,612,800
May 05, 20220.91000.92000.82000.82000.82001,711,100
May 04, 20220.85000.91000.82000.89000.89001,694,200
May 03, 20220.85000.89000.85000.86000.8600839,100
May 02, 20220.86000.87000.82000.87000.87001,668,400
Apr 29, 20220.90000.93000.84000.87000.87001,627,400
Apr 28, 20220.88000.91000.82000.90000.90003,008,800
Apr 27, 20220.90000.91000.87000.87000.87001,547,200
Apr 26, 20220.92000.93000.87000.90000.90001,825,000
Apr 25, 20220.94000.94000.88000.90000.90003,239,200
Apr 22, 20220.95001.00000.91000.97000.97004,113,800
Apr 21, 20221.05001.06000.95000.95000.95002,974,600
Apr 20, 20221.00001.08000.97001.04001.04002,830,600
Apr 19, 20221.03001.03000.98000.98000.98001,434,600
Apr 18, 20221.07001.08001.02001.03001.03001,269,700
Apr 14, 20221.13001.13001.06001.08001.08001,317,400
Apr 13, 20221.08001.14001.08001.11001.11002,467,000
Apr 12, 20221.05001.10001.04001.08001.08002,308,700
Apr 11, 20221.05001.07001.01001.06001.06002,082,900
Apr 08, 20221.09001.09001.02001.04001.04002,760,900
Apr 07, 20220.93001.07000.93001.04001.04007,781,700
Apr 06, 20220.95000.95000.86000.93000.93003,054,500
Apr 05, 20220.92000.97000.91000.92000.92002,388,400
Apr 04, 20220.93000.94000.91000.93000.9300843,000
Apr 01, 20220.95000.97000.92000.92000.92001,497,900
Mar 31, 20220.94000.99000.94000.94000.94004,234,200
Mar 30, 20220.98000.99000.91000.95000.95003,421,600
Mar 29, 20220.94000.99000.90000.98000.98002,410,100
Mar 28, 20220.95000.95000.91000.93000.93001,382,200
Mar 25, 20220.98001.00000.96000.97000.97001,451,700
Mar 24, 20221.00001.00000.96000.98000.98001,745,300
Mar 23, 20220.97001.03000.97001.00001.00002,450,100
Mar 22, 20220.97001.00000.94000.98000.98002,769,800
Mar 21, 20220.97001.01000.95000.98000.98003,317,800
Mar 18, 20220.99000.99000.95000.95000.95002,022,900
Mar 17, 20220.89000.99000.88000.99000.99002,223,100
Mar 16, 20220.94000.95000.85000.87000.87002,213,100
Mar 15, 20220.87000.92000.83000.91000.91001,604,100
Mar 14, 20220.97000.97000.86000.87000.87002,616,100
Mar 11, 20221.00001.00000.95000.96000.96002,139,100
Mar 10, 20221.04001.08000.98000.99000.99005,769,200
Mar 09, 20220.95001.03000.91001.01001.01005,672,600
Mar 08, 20220.92001.01000.88000.94000.94005,208,600
Mar 07, 20220.91000.95000.89000.90000.90002,835,400
Mar 04, 20220.85000.90000.82000.88000.88003,715,400
Mar 03, 20220.98001.00000.89000.91000.91004,012,700
Mar 02, 20220.95001.01000.92000.97000.97006,635,700
Mar 01, 20220.93000.96000.91000.94000.94003,429,800
Feb 28, 20220.86000.99000.85000.90000.90004,891,500
Feb 25, 20220.79000.87000.78000.86000.86002,707,000
Feb 24, 20220.71000.80000.70000.79000.79002,935,500
Feb 23, 20220.76000.79000.74000.74000.74001,960,700
Feb 22, 20220.73000.77000.71000.74000.74001,504,800
Feb 18, 20220.78000.78000.74000.75000.7500774,400
Feb 17, 20220.79000.80000.77000.78000.7800607,900
Feb 16, 20220.82000.82000.78000.78000.7800557,100
Feb 15, 20220.80000.81000.79000.81000.8100764,300
Feb 14, 20220.79000.81000.77000.78000.78001,025,400
Feb 11, 20220.82000.83000.78000.80000.8000945,900
Feb 10, 20220.83000.87000.81000.81000.81001,661,700
Feb 09, 20220.81000.86000.80000.85000.85003,197,400
Feb 08, 20220.78000.80000.76000.80000.80001,090,500
Feb 07, 20220.76000.79000.74000.78000.78001,203,300
Feb 04, 20220.70000.78000.70000.75000.75009,357,000
Feb 03, 20220.76000.76000.70000.73000.73002,541,300
Feb 02, 20220.84000.84000.75000.77000.77001,919,800
Feb 01, 20220.78000.83000.76000.80000.80001,648,300
Jan 31, 20220.75000.77000.72000.77000.77002,804,400
Jan 28, 20220.68000.73000.65000.70000.70002,256,200
Jan 27, 20220.73000.76000.67000.68000.68002,346,600
Jan 26, 20220.77000.79000.70000.74000.74001,950,900
Jan 25, 20220.75000.78000.72000.74000.74002,001,500
Jan 24, 20220.73000.78000.67000.77000.77003,052,900
Jan 21, 20220.80000.81000.73000.76000.76004,081,100
Jan 20, 20220.82000.86000.80000.80000.80001,162,000
Jan 19, 20220.84000.85000.80000.81000.81001,520,900
Jan 18, 20220.84000.86000.79000.82000.82001,817,200
Jan 17, 20220.88000.89000.86000.87000.8700531,500
Jan 14, 20220.86000.89000.83000.89000.89001,805,400
Jan 13, 20220.91000.93000.85000.86000.86001,633,300
Jan 12, 20220.90000.93000.89000.93000.93001,381,500
Jan 11, 20220.92000.93000.87000.90000.90001,002,400
Jan 10, 20220.94000.94000.86000.88000.88001,273,500
Jan 07, 20220.93000.95000.86000.93000.93001,623,000
Jan 06, 20221.01001.01000.89000.92000.92003,456,900
Jan 05, 20220.89001.01000.89000.97000.97004,332,600
Jan 04, 20220.82000.89000.81000.88000.88002,336,900
Dec 31, 20210.78000.79000.75000.78000.7800892,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...