Fission Uranium Corp. (FCU.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 1,070,600 |
| 25 Apr 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 923,500 |
| 24 Apr 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 1,287,600 |
| 23 Apr 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 650,400 |
| 22 Apr 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 932,400 |
| 19 Apr 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 842,400 |
| 18 Apr 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 1,204,100 |
| 17 Apr 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 1,196,700 |
| 16 Apr 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 1,759,100 |
| 15 Apr 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 1,749,300 |
| 12 Apr 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 3,200,800 |
| 11 Apr 2024 | 1.0900 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 2,997,600 |
| 10 Apr 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 1,579,900 |
| 09 Apr 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 1,512,000 |
| 08 Apr 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 1,691,800 |
| 05 Apr 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 1,850,800 |
| 04 Apr 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 2,264,900 |
| 03 Apr 2024 | 1.0300 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 2,456,900 |
| 02 Apr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 2,290,300 |
| 01 Apr 2024 | 0.9900 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 1,704,800 |
| 28 Mar 2024 | 0.9900 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 5,519,000 |
| 27 Mar 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 728,900 |
| 26 Mar 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 1,071,000 |
| 25 Mar 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 1,084,500 |
| 22 Mar 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 1,099,200 |
| 21 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 810,200 |
| 20 Mar 2024 | 0.9800 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 1,160,500 |
| 19 Mar 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 2,077,500 |
| 18 Mar 2024 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 1,886,100 |
| 15 Mar 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 2,567,400 |
| 14 Mar 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 2,967,800 |
| 13 Mar 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 3,431,400 |
| 12 Mar 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 3,089,600 |
| 11 Mar 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 2,906,700 |
| 08 Mar 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 1,685,100 |
| 07 Mar 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 3,523,400 |
| 06 Mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 2,757,300 |
| 05 Mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 2,646,200 |
| 04 Mar 2024 | 1.0700 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 2,487,900 |
| 01 Mar 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 4,126,700 |
| 29 Feb 2024 | 1.0000 | 1.0600 | 0.9300 | 1.0200 | 1.0200 | 19,153,700 |
| 28 Feb 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,629,400 |
| 27 Feb 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 1,575,500 |
| 26 Feb 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 1,546,100 |
| 23 Feb 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 2,409,100 |
| 22 Feb 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 785,900 |
| 21 Feb 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 1,999,600 |
| 20 Feb 2024 | 1.1100 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 3,615,400 |
| 16 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 1,070,300 |
| 15 Feb 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 872,000 |
| 14 Feb 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,291,500 |
| 13 Feb 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,114,500 |
| 12 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,216,500 |
| 09 Feb 2024 | 1.1100 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 2,814,100 |
| 08 Feb 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 3,565,900 |
| 07 Feb 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 3,875,900 |
| 06 Feb 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 3,136,300 |
| 05 Feb 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 8,081,200 |
| 02 Feb 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 3,310,200 |
| 01 Feb 2024 | 1.2700 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 5,058,900 |
| 31 Jan 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 2,629,600 |
| 30 Jan 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 2,872,100 |
| 29 Jan 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 2,032,500 |
| 26 Jan 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 1,111,900 |
| 25 Jan 2024 | 1.2300 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 1,970,400 |
| 24 Jan 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 1,313,000 |
| 23 Jan 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 1,926,100 |
| 22 Jan 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 890,100 |
| 19 Jan 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 1,265,500 |
| 18 Jan 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 2,209,400 |
| 17 Jan 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 1,928,700 |
| 16 Jan 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 4,006,900 |
| 15 Jan 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 2,538,100 |
| 12 Jan 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 6,272,800 |
| 11 Jan 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 2,070,000 |
| 10 Jan 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 1,660,700 |
| 09 Jan 2024 | 1.0300 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 2,164,100 |
| 08 Jan 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 1,219,700 |
| 05 Jan 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 845,700 |
| 04 Jan 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 1,132,200 |
| 03 Jan 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 1,547,700 |
| 02 Jan 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 763,900 |
| 29 Dec 2023 | 1.0600 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 1,694,000 |
| 28 Dec 2023 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 1,554,100 |
| 27 Dec 2023 | 1.0900 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 1,418,700 |
| 22 Dec 2023 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 2,290,900 |
| 21 Dec 2023 | 1.0500 | 1.1200 | 1.0400 | 1.1100 | 1.1100 | 2,401,800 |
| 20 Dec 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 1,139,200 |
| 19 Dec 2023 | 1.1200 | 1.1300 | 1.0400 | 1.0400 | 1.0400 | 3,256,700 |
| 18 Dec 2023 | 1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 1,914,500 |
| 15 Dec 2023 | 1.1600 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 4,024,700 |
| 14 Dec 2023 | 1.0700 | 1.1600 | 1.0600 | 1.1600 | 1.1600 | 4,284,700 |
| 13 Dec 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 1,690,000 |
| 12 Dec 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 1,287,600 |
| 11 Dec 2023 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 2,062,800 |
| 08 Dec 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 1,330,500 |
| 07 Dec 2023 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 1,232,300 |
| 06 Dec 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,469,100 |
| 05 Dec 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,093,300 |
| 04 Dec 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 1,525,100 |
| *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.