Fission Uranium Corp. (0UW4.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
As of 04:48PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.1000 | 1.1000 | 9,409,196 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 1.0750 | 1.0750 | 1.0550 | 1.0550 | 1.0550 | 6,964 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 5,000 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1.0850 | 1.0850 | 1.0600 | 1.0600 | 1.0600 | 18,938 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1050 | 1.1050 | 18,694 |
| 12 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 18,478 |
| 11 Apr 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 5,122 |
| 10 Apr 2024 | 1.0650 | 1.0750 | 1.0650 | 1.0750 | 1.0750 | 19,207 |
| 09 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 10,576 |
| 08 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 17,629 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 10,516 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 15,398 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 1.0200 | 1.0250 | 1.0150 | 1.0150 | 1.0150 | 227,021 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 11,467 |
| 20 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,105 |
| 19 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 21,150 |
| 18 Mar 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 41,160 |
| 15 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 8,605 |
| 14 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 29,465 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 43,571 |
| 08 Mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 3,505 |
| 07 Mar 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 67,602 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 5,482 |
| 04 Mar 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 41,962 |
| 01 Mar 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 25,463 |
| 29 Feb 2024 | 0.9700 | 1.0500 | 0.9700 | 1.0400 | 1.0400 | 9,284 |
| 28 Feb 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 12,293 |
| 27 Feb 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 44,325 |
| 26 Feb 2024 | 1.0300 | 1.0450 | 1.0300 | 1.0450 | 1.0450 | 69,970 |
| 23 Feb 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 19,444 |
| 22 Feb 2024 | 1.0800 | 1.0850 | 1.0700 | 1.0850 | 1.0850 | 9,478 |
| 21 Feb 2024 | 1.0500 | 1.0650 | 1.0450 | 1.0650 | 1.0650 | 21,340 |
| 20 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 33,221 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,590 |
| 15 Feb 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 3,970 |
| 14 Feb 2024 | 1.1250 | 1.1250 | 1.1100 | 1.1100 | 1.1100 | 2,064 |
| 13 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 52,549 |
| 12 Feb 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 25,948 |
| 09 Feb 2024 | 1.1100 | 1.1250 | 1.1050 | 1.1050 | 1.1050 | 47,075 |
| 08 Feb 2024 | 1.1700 | 1.1700 | 1.1050 | 1.1050 | 1.1050 | 47,396 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 26,412 |
| 05 Feb 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 164,062 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3150 | 1.3150 | 45,468 |
| 31 Jan 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 598 |
| 30 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 5,894 |
| 29 Jan 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 36,199 |
| 26 Jan 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2250 | 1.2250 | 22,554 |
| 25 Jan 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 58,714 |
| 24 Jan 2024 | 1.2400 | 1.2400 | 1.2350 | 1.2350 | 1.2350 | 5,481 |
| 23 Jan 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 20,360 |
| 22 Jan 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2050 | 1.2050 | 4,886 |
| 19 Jan 2024 | 1.2500 | 1.2500 | 1.2250 | 1.2350 | 1.2350 | 19,481 |
| 18 Jan 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 23,204 |
| 17 Jan 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 9,983 |
| 16 Jan 2024 | 1.2600 | 1.2700 | 1.2250 | 1.2300 | 1.2300 | 19,682 |
| 15 Jan 2024 | 1.2400 | 1.2650 | 1.2400 | 1.2500 | 1.2500 | 30,670 |
| 12 Jan 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 25,651 |
| 11 Jan 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 2,986 |
| 10 Jan 2024 | 1.1150 | 1.1400 | 1.1150 | 1.1400 | 1.1400 | 41,467 |
| 09 Jan 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 7,245 |
| 08 Jan 2024 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 1.0450 | 5,120 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | 19,533 |
| 03 Jan 2024 | 1.0550 | 1.0550 | 1.0500 | 1.0500 | 1.0500 | 7,600 |
| 02 Jan 2024 | 1.1000 | 1.1000 | 1.0550 | 1.0550 | 1.0550 | 23,176 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 1.0600 | 1.0652 | 1.0600 | 1.0652 | 1.0652 | 14,785 |
| 27 Dec 2023 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 6,820 |
| 22 Dec 2023 | 1.1250 | 1.1350 | 1.1250 | 1.1350 | 1.1350 | 1,775 |
| 21 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 3,079 |
| 20 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1 |
| 19 Dec 2023 | 1.1150 | 1.1150 | 1.0700 | 1.0700 | 1.0700 | 32,228 |
| 18 Dec 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 13,683 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 1.1150 | 1.1250 | 1.1150 | 1.1250 | 1.1250 | 49,582 |
| 13 Dec 2023 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | 51,349 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 1.0200 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | 15,839 |
| 05 Dec 2023 | 1.0250 | 1.0300 | 1.0250 | 1.0250 | 1.0250 | 32,423 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.