UK markets close in 2 hours 5 minutes

Fission Uranium Corp. (FCUUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.8270+0.0193 (+2.39%)
At close: 03:56PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20240.79000.83000.78000.83000.8300205,400
26 Apr 20240.77000.81000.77000.81000.810099,700
25 Apr 20240.76000.78000.75000.77000.770087,200
24 Apr 20240.77000.78000.76000.77000.7700106,500
23 Apr 20240.76000.79000.76000.79000.790085,400
22 Apr 20240.76000.78000.76000.77000.7700195,300
19 Apr 20240.75000.79000.75000.78000.780083,400
18 Apr 20240.77000.80000.77000.79000.790097,700
17 Apr 20240.80000.80000.77000.77000.7700267,800
16 Apr 20240.79000.80000.76000.80000.8000191,700
15 Apr 20240.83000.83000.79000.80000.8000157,800
12 Apr 20240.84000.86000.81000.82000.8200291,400
11 Apr 20240.80000.84000.78000.83000.8300280,700
10 Apr 20240.77000.81000.76000.79000.7900200,100
09 Apr 20240.76000.78000.75000.77000.7700216,800
08 Apr 20240.76000.79000.75000.75000.7500198,900
05 Apr 20240.78000.79000.75000.76000.7600171,400
04 Apr 20240.81000.81000.77000.78000.7800312,700
03 Apr 20240.78000.81000.76000.81000.8100392,800
02 Apr 20240.80000.81000.75000.78000.7800147,600
01 Apr 20240.73000.79000.70000.79000.7900338,600
28 Mar 20240.73000.74000.70000.72000.7200396,600
27 Mar 20240.72000.73000.71000.72000.7200132,800
26 Mar 20240.74000.74000.72000.72000.7200544,600
25 Mar 20240.75000.76000.73000.74000.740063,600
22 Mar 20240.76000.80000.74000.75000.7500154,200
21 Mar 20240.76000.76000.74000.76000.7600366,900
20 Mar 20240.72000.76000.71000.75000.7500119,900
19 Mar 20240.72000.73000.71000.72000.7200208,200
18 Mar 20240.70000.74000.70000.73000.7300220,300
15 Mar 20240.71000.74000.70000.72000.7200355,100
14 Mar 20240.68000.74000.68000.70000.7000364,900
13 Mar 20240.74000.74000.70000.70000.7000738,400
12 Mar 20240.73000.73000.70000.72000.7200153,600
11 Mar 20240.74000.74000.72000.72000.7200416,200
08 Mar 20240.79000.79000.74000.75000.7500289,100
07 Mar 20240.76000.80000.76000.79000.7900185,800
06 Mar 20240.74000.79000.74000.77000.7700229,400
05 Mar 20240.75000.77000.74000.75000.7500135,400
04 Mar 20240.76000.79000.75000.76000.7600398,400
01 Mar 20240.74000.81000.74000.77000.7700942,900
29 Feb 20240.75000.78000.70000.76000.76001,565,100
28 Feb 20240.82000.82000.76000.79000.7900172,100
27 Feb 20240.77000.82000.77000.82000.8200290,600
26 Feb 20240.76000.80000.75000.78000.7800354,700
23 Feb 20240.79000.79000.76000.78000.7800310,800
22 Feb 20240.78000.81000.77000.78000.7800168,000
21 Feb 20240.79000.81000.77000.80000.8000232,700
20 Feb 20240.80000.85000.76000.79000.7900713,700
16 Feb 20240.82000.83000.81000.82000.8200163,200
15 Feb 20240.80000.83000.80000.81000.8100348,800
14 Feb 20240.87000.87000.81000.82000.8200384,400
13 Feb 20240.85000.85000.81000.82000.8200355,400
12 Feb 20240.83000.84000.81000.84000.8400242,500
09 Feb 20240.85000.85000.81000.82000.8200965,700
08 Feb 20240.87000.87000.82000.83000.8300617,100
07 Feb 20240.85000.87000.84000.87000.8700480,300
06 Feb 20240.87000.87000.85000.86000.8600292,400
05 Feb 20240.95000.95000.85000.86000.86001,536,100
02 Feb 20240.96000.98000.96000.96000.9600328,700
01 Feb 20240.93000.99000.93000.97000.9700523,900
31 Jan 20240.94000.95000.93000.93000.9300441,100
30 Jan 20240.93000.95000.92000.94000.9400230,800
29 Jan 20240.91000.93000.88000.92000.9200283,700
26 Jan 20240.89000.92000.86000.91000.9100298,200
25 Jan 20240.93000.93000.87000.89000.8900655,100
24 Jan 20240.94000.94000.91000.91000.9100618,300
23 Jan 20240.89000.93000.89000.92000.9200308,700
22 Jan 20240.93000.93000.89000.89000.8900231,100
19 Jan 20240.94000.94000.90000.91000.9100327,600
18 Jan 20240.93000.94000.91000.92000.9200337,600
17 Jan 20240.89000.93000.88000.91000.9100406,500
16 Jan 20240.94000.95000.90000.90000.9000922,400
12 Jan 20240.87000.94000.87000.92000.92001,379,300
11 Jan 20240.84000.86000.83000.85000.8500422,000
10 Jan 20240.81000.85000.81000.83000.8300438,700
09 Jan 20240.77000.83000.76000.81000.8100373,900
08 Jan 20240.79000.80000.77000.77000.7700634,000
05 Jan 20240.82000.82000.79000.80000.8000189,300
04 Jan 20240.79000.82000.79000.81000.8100250,800
03 Jan 20240.79000.80000.77000.79000.7900235,900
02 Jan 20240.85000.85000.79000.79000.7900279,600
29 Dec 20230.79000.83000.79000.82000.8200336,200
28 Dec 20230.80000.82000.79000.80000.8000391,600
27 Dec 20230.82000.84000.81000.82000.8200305,200
26 Dec 20230.85000.85000.80000.81000.8100345,100
22 Dec 20230.80000.86000.80000.84000.8400327,100
21 Dec 20230.81000.84000.80000.84000.8400260,300
20 Dec 20230.78000.81000.77000.78000.7800711,200
19 Dec 20230.84000.84000.78000.81000.8100695,700
18 Dec 20230.82000.84000.80000.83000.8300748,700
15 Dec 20230.82000.87000.81000.81000.8100464,000
14 Dec 20230.83000.86000.79000.86000.8600701,600
13 Dec 20230.80000.81000.77000.79000.7900332,300
12 Dec 20230.78000.80000.78000.80000.8000167,500
11 Dec 20230.76000.80000.74000.79000.7900213,200
08 Dec 20230.72000.78000.72000.78000.7800146,500
07 Dec 20230.74000.76000.73000.76000.7600112,200
06 Dec 20230.77000.78000.73000.75000.7500310,200
05 Dec 20230.77000.79000.75000.75000.7500159,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...