Fission Uranium (OP: FCUUF )

0.7446 +0.0033 (+0.45%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.7503 0.7637 0.7390 0.7446 2,582,346 +0.00(+0.45%)
Oct 03, 2024 0.7300 0.7421 0.7200 0.7413 8,694,592 +0.01(+1.34%)
Oct 02, 2024 0.7500 0.7500 0.7100 0.7315 1,624,523 -0.02(-2.47%)
Oct 01, 2024 0.7300 0.7709 0.7300 0.7500 278,144 -0.01(-1.16%)
Sep 30, 2024 0.7500 0.7600 0.7200 0.7588 531,501 -0.00(-0.03%)
Sep 27, 2024 0.7480 0.7643 0.7310 0.7590 737,700 -0.01(-0.78%)
Sep 26, 2024 0.7500 0.7850 0.7500 0.7650 149,828 +0.04(+5.74%)
Sep 25, 2024 0.7870 0.7870 0.7200 0.7235 165,364 -0.02(-3.18%)
Sep 24, 2024 0.6535 0.7650 0.6535 0.7473 847,615 +0.07(+9.90%)
Sep 23, 2024 0.7000 0.7000 0.6436 0.6800 1,468,864 +0.04(+5.43%)
Sep 20, 2024 0.6600 0.6758 0.6407 0.6450 1,211,243 +0.01(+1.90%)
Sep 19, 2024 0.6617 0.6633 0.6294 0.6330 2,583,927 +0.01(+2.10%)
Sep 18, 2024 0.6221 0.6307 0.6131 0.6200 3,724,624 +0.02(+2.55%)
Sep 17, 2024 0.6376 0.6535 0.6000 0.6046 342,184 -0.02(-2.88%)
Sep 16, 2024 0.6383 0.6383 0.6128 0.6225 323,237 -0.01(-1.19%)
Sep 13, 2024 0.6717 0.6717 0.6200 0.6300 607,205 -0.05(-6.68%)
Sep 12, 2024 0.6900 0.6985 0.6701 0.6751 1,436,398 +0.04(+5.48%)
Sep 11, 2024 0.6434 0.6701 0.6300 0.6400 531,514 +0.01(+2.12%)
Sep 10, 2024 0.5705 0.6300 0.5705 0.6267 1,255,949 +0.05(+8.26%)
Sep 09, 2024 0.5699 0.5906 0.5699 0.5789 491,257 +0.03(+5.99%)
Sep 06, 2024 0.5893 0.5971 0.5329 0.5462 205,368 -0.03(-5.83%)
Sep 05, 2024 0.6366 0.6400 0.5800 0.5800 2,386,519 -0.06(-9.69%)
Sep 04, 2024 0.6401 0.6521 0.6200 0.6422 74,258 +0.00(+0.34%)
Sep 03, 2024 0.6800 0.6866 0.6377 0.6400 394,472 -0.05(-7.26%)
Aug 30, 2024 0.6900 0.7050 0.6821 0.6901 119,205 +0.00(+0.01%)
Aug 29, 2024 0.6400 0.6989 0.6400 0.6900 125,066 +0.01(+1.14%)
Aug 28, 2024 0.7099 0.7476 0.6682 0.6822 251,857 -0.04(-5.25%)
Aug 27, 2024 0.6702 0.7295 0.6702 0.7200 324,010 +0.00(+0.24%)
Aug 26, 2024 0.7500 0.7667 0.7183 0.7183 496,136 -0.02(-2.29%)
Aug 23, 2024 0.7071 0.7781 0.7071 0.7351 272,069 +0.06(+8.10%)
Aug 22, 2024 0.7026 0.7185 0.6800 0.6800 1,271,867 -0.02(-3.08%)
Aug 21, 2024 0.7030 0.7185 0.6843 0.7016 280,297 -0.00(-0.34%)
Aug 20, 2024 0.7450 0.7450 0.7010 0.7040 504,898 +0.00(+0.34%)
Aug 19, 2024 0.7137 0.7278 0.6954 0.7016 1,061,648 -0.01(-0.71%)
Aug 16, 2024 0.7000 0.7207 0.7000 0.7066 1,250,892 +0.01(+0.94%)
Aug 15, 2024 0.7200 0.7325 0.7000 0.7000 441,459 -0.02(-2.74%)
Aug 14, 2024 0.7100 0.7197 0.6915 0.7197 195,957 +0.00(+0.19%)
Aug 13, 2024 0.7000 0.7450 0.7000 0.7183 135,088 +0.01(+0.88%)
Aug 12, 2024 0.7000 0.7260 0.7000 0.7120 327,413 +0.01(+2.12%)
Aug 09, 2024 0.6900 0.7186 0.6885 0.6972 175,009 +0.00(+0.19%)
Aug 08, 2024 0.7010 0.7035 0.6794 0.6959 256,052 -0.00(-0.22%)
Aug 07, 2024 0.7148 0.7350 0.6920 0.6974 649,225 -0.02(-2.28%)
Aug 06, 2024 0.6694 0.7227 0.6500 0.7137 824,165 +0.05(+7.73%)
Aug 05, 2024 0.6900 0.7000 0.6459 0.6625 467,104 -0.06(-7.73%)
Aug 02, 2024 0.7610 0.7895 0.6945 0.7180 425,869 -0.05(-7.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.