Canada Markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Fission Uranium Corp. (FCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.0700-0.0200 (-1.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20211.05001.09001.03001.07001.07001,762,300
Oct. 14, 20211.10001.12001.05001.09001.09002,506,700
Oct. 13, 20211.09001.13001.00001.11001.11004,759,900
Oct. 12, 2021------
Oct. 08, 20210.85000.86000.80000.81000.8100984,700
Oct. 07, 20210.81000.85000.81000.83000.8300779,700
Oct. 06, 20210.84000.85000.80000.81000.81001,525,800
Oct. 05, 20210.88000.90000.85000.87000.87001,051,200
Oct. 04, 20210.91000.96000.85000.86000.86003,185,600
Oct. 01, 20210.84000.92000.81000.90000.90002,837,300
Sep. 30, 20210.84000.89000.80000.82000.82006,497,700
Sep. 29, 20210.82000.84000.78000.84000.84002,388,800
Sep. 28, 20210.87000.88000.80000.82000.82003,750,200
Sep. 27, 20210.84000.92000.83000.87000.87003,956,500
Sep. 24, 20210.90000.90000.83000.84000.84004,143,700
Sep. 23, 20210.88000.94000.86000.91000.91004,279,700
Sep. 22, 20210.95000.96000.88000.88000.88002,612,200
Sep. 21, 20210.95001.01000.90000.90000.90003,992,900
Sep. 20, 20210.95000.97000.86000.89000.89007,162,800
Sep. 17, 20211.11001.13000.98001.06001.06003,833,900
Sep. 16, 20211.18001.18001.12001.15001.15003,744,700
Sep. 15, 20211.11001.18001.07001.17001.17004,140,500
Sep. 14, 20211.08001.13000.98001.10001.10005,692,200
Sep. 13, 20211.09001.18001.05001.05001.050010,375,200
Sep. 10, 20210.84001.00000.84001.00001.00005,740,700
Sep. 09, 20210.86000.86000.81000.83000.83002,830,700
Sep. 08, 20210.86000.87000.78000.86000.86005,014,300
Sep. 07, 20210.82000.89000.82000.86000.86006,189,100
Sep. 03, 20210.72000.80000.70000.78000.78004,587,300
Sep. 02, 20210.62000.70000.62000.70000.70003,968,400
Sep. 01, 20210.60000.61000.59000.61000.61001,391,300
Aug. 31, 20210.57000.59000.56000.59000.59001,037,100
Aug. 30, 20210.55000.56000.54000.55000.5500304,300
Aug. 27, 20210.54000.55000.52000.54000.54001,348,600
Aug. 26, 20210.54000.54000.52000.53000.5300462,200
Aug. 25, 20210.54000.54000.53000.54000.5400310,000
Aug. 24, 20210.53000.53000.51000.53000.5300346,300
Aug. 23, 20210.47000.51000.47000.51000.51001,115,500
Aug. 20, 20210.47000.48000.45000.46000.46001,504,600
Aug. 19, 20210.50000.50000.46000.46000.4600607,900
Aug. 18, 20210.48000.49000.47000.48000.4800540,500
Aug. 17, 20210.49000.50000.47000.48000.4800663,900
Aug. 16, 20210.52000.52000.48000.49000.49001,449,800
Aug. 13, 20210.54000.55000.51000.51000.5100328,400
Aug. 12, 20210.54000.56000.52000.55000.55001,308,800
Aug. 11, 20210.54000.54000.52000.53000.5300277,000
Aug. 10, 20210.50000.54000.50000.53000.5300538,500
Aug. 09, 20210.51000.52000.50000.50000.5000702,100
Aug. 06, 20210.52000.53000.51000.51000.5100166,800
Aug. 05, 20210.52000.54000.51000.51000.5100421,000
Aug. 04, 20210.53000.54000.51000.53000.5300424,700
Aug. 03, 20210.55000.55000.52000.52000.5200526,800
Jul. 30, 20210.59000.60000.53000.54000.54003,851,200
Jul. 29, 20210.59000.60000.58000.59000.5900763,300
Jul. 28, 20210.57000.59000.56000.58000.5800479,800
Jul. 27, 20210.58000.58000.56000.57000.5700392,800
Jul. 26, 20210.56000.58000.55000.58000.5800487,800
Jul. 23, 20210.58000.58000.53000.56000.5600558,000
Jul. 22, 20210.57000.58000.54000.58000.5800464,900
Jul. 21, 20210.54000.57000.53000.56000.5600667,500
Jul. 20, 20210.53000.53000.51000.52000.5200961,400
Jul. 19, 20210.46000.52000.45000.52000.52001,627,200
Jul. 16, 20210.51000.52000.48000.48000.4800914,200
Jul. 15, 20210.53000.53000.51000.51000.5100524,700
Jul. 14, 20210.55000.55000.51000.52000.52001,088,100
Jul. 13, 20210.57000.57000.54000.54000.5400521,300
Jul. 12, 20210.56000.57000.53000.54000.5400335,300
Jul. 09, 20210.56000.57000.55000.57000.5700380,000
Jul. 08, 20210.55000.55000.53000.55000.5500825,000
Jul. 07, 20210.56000.57000.55000.55000.5500807,000
Jul. 06, 20210.59000.60000.55000.56000.5600766,400
Jul. 05, 20210.59000.60000.58000.60000.6000113,700
Jul. 02, 20210.61000.61000.58000.59000.5900549,600
Jun. 30, 20210.54000.64000.52000.63000.63003,169,700
Jun. 29, 20210.57000.57000.53000.55000.55001,048,400
Jun. 28, 20210.59000.59000.56000.57000.5700586,500
Jun. 25, 20210.61000.61000.58000.59000.5900606,700
Jun. 24, 20210.58000.60000.57000.59000.5900815,700
Jun. 23, 20210.59000.60000.56000.57000.5700919,200
Jun. 22, 20210.61000.61000.57000.58000.5800727,600
Jun. 21, 20210.57000.61000.54000.61000.61002,101,900
Jun. 18, 20210.59000.61000.57000.57000.57001,154,200
Jun. 17, 20210.61000.62000.58000.61000.61001,988,900
Jun. 16, 20210.63000.63000.61000.61000.6100625,600
Jun. 15, 20210.63000.63000.61000.62000.62001,496,800
Jun. 14, 20210.65000.66000.60000.63000.63002,774,400
Jun. 11, 20210.65000.66000.65000.66000.6600529,800
Jun. 10, 20210.65000.65000.62000.64000.6400835,700
Jun. 09, 20210.64000.65000.62000.63000.6300755,900
Jun. 08, 20210.64000.65000.63000.65000.65001,002,000
Jun. 07, 20210.65000.65000.62000.63000.63001,399,700
Jun. 04, 20210.62000.65000.61000.63000.63001,118,800
Jun. 03, 20210.61000.63000.61000.62000.6200601,600
Jun. 02, 20210.65000.65000.62000.63000.63001,476,900
Jun. 01, 20210.61000.67000.61000.65000.65003,372,500
May 31, 20210.61000.63000.61000.63000.6300347,800
May 28, 20210.65000.65000.60000.61000.61001,247,600
May 27, 20210.58000.65000.58000.65000.65001,591,100
May 26, 20210.59000.61000.59000.59000.59001,532,200
May 25, 20210.62000.62000.58000.58000.5800994,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...