FCU.TO - Fission Uranium Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.47000.47000.45000.46000.4600403,200
Jun 17, 20190.48000.49000.47000.47000.4700157,800
Jun 14, 20190.48000.48000.47000.47000.470079,300
Jun 13, 20190.48000.48000.47000.48000.4800120,500
Jun 12, 20190.48000.49000.48000.48000.4800238,000
Jun 11, 20190.49000.49000.48000.48000.480014,900
Jun 10, 20190.48000.49000.48000.49000.490053,100
Jun 07, 20190.48000.49000.48000.48000.4800132,900
Jun 06, 20190.48000.49000.47000.47000.4700146,200
Jun 05, 20190.47000.49000.47000.48000.4800159,900
Jun 04, 20190.48000.49000.47000.48000.4800318,000
Jun 03, 20190.48000.50000.48000.48000.4800393,900
May 31, 20190.49000.49000.47000.48000.4800271,500
May 30, 20190.48000.49000.47000.47000.4700196,400
May 29, 20190.49000.49000.47000.48000.4800608,900
May 28, 20190.49000.50000.49000.49000.490090,200
May 27, 20190.48000.50000.48000.49000.4900104,400
May 24, 20190.49000.50000.48000.49000.4900147,600
May 23, 20190.49000.51000.49000.49000.4900154,600
May 22, 20190.50000.50000.49000.50000.5000207,200
May 21, 20190.51000.52000.50000.50000.500079,600
May 17, 20190.50000.53000.50000.51000.5100233,900
May 16, 20190.52000.52000.49000.50000.5000107,800
May 15, 20190.49000.51000.49000.50000.5000230,100
May 14, 20190.49000.50000.48000.49000.4900179,100
May 13, 20190.50000.50000.48000.49000.4900255,400
May 10, 20190.51000.52000.51000.51000.5100125,000
May 09, 20190.51000.51000.50000.51000.5100147,400
May 08, 20190.51000.53000.51000.52000.5200128,200
May 07, 20190.53000.53000.52000.52000.520048,700
May 06, 20190.55000.55000.52000.52000.5200182,700
May 03, 20190.53000.55000.53000.55000.5500355,000
May 02, 20190.54000.54000.53000.54000.5400205,200
May 01, 20190.52000.55000.52000.54000.540054,200
Apr 30, 20190.52000.54000.52000.54000.5400397,500
Apr 29, 20190.51000.52000.50000.52000.5200188,000
Apr 26, 20190.51000.52000.51000.51000.510099,400
Apr 25, 20190.51000.52000.50000.51000.5100224,300
Apr 24, 20190.50000.52000.50000.51000.5100225,800
Apr 23, 20190.51000.52000.49000.50000.5000491,900
Apr 22, 20190.52000.52000.50000.50000.5000266,600
Apr 18, 20190.53000.53000.51000.51000.5100244,000
Apr 17, 20190.56000.56000.51000.53000.5300357,800
Apr 16, 20190.55000.57000.54000.56000.5600166,100
Apr 15, 20190.57000.58000.55000.55000.5500119,400
Apr 12, 20190.57000.58000.56000.56000.5600172,200
Apr 11, 20190.57000.59000.56000.56000.5600218,900
Apr 10, 20190.58000.59000.58000.58000.5800248,500
Apr 09, 20190.57000.58000.56000.58000.5800292,100
Apr 08, 20190.54000.57000.54000.57000.5700208,600
Apr 05, 20190.58000.58000.56000.57000.5700212,200
Apr 04, 20190.57000.58000.56000.58000.5800407,200
Apr 03, 20190.56000.57000.56000.57000.5700176,900
Apr 02, 20190.53000.56000.53000.56000.5600509,500
Apr 01, 20190.52000.54000.52000.54000.5400158,300
Mar 29, 20190.51000.52000.51000.51000.510075,000
Mar 28, 20190.54000.54000.51000.51000.510086,900
Mar 27, 20190.54000.55000.54000.54000.5400261,500
Mar 26, 20190.54000.54000.52000.53000.5300426,800
Mar 25, 20190.52000.54000.50000.54000.5400327,100
Mar 22, 20190.54000.55000.51000.51000.5100719,500
Mar 21, 20190.53000.54000.52000.52000.5200300,200
Mar 20, 20190.52000.55000.52000.55000.5500275,400
Mar 19, 20190.51000.53000.50000.53000.5300645,600
Mar 18, 20190.49000.50000.49000.49000.4900203,400
Mar 15, 20190.50000.50000.49000.50000.5000206,300
Mar 14, 20190.50000.50000.49000.50000.5000196,000
Mar 13, 20190.50000.50000.49000.50000.500072,500
Mar 12, 20190.49000.49000.48000.49000.4900145,500
Mar 11, 20190.47000.49000.47000.48000.4800166,000
Mar 08, 20190.49000.49000.47000.47000.4700304,900
Mar 07, 20190.48000.49000.48000.48000.4800219,200
Mar 06, 20190.49000.50000.48000.48000.4800330,800
Mar 05, 20190.48000.50000.48000.49000.4900428,100
Mar 04, 20190.52000.52000.48000.48000.4800549,300
Mar 01, 20190.52000.53000.51000.51000.5100315,100
Feb 28, 20190.53000.53000.50000.50000.5000642,700
Feb 27, 20190.50000.53000.49000.52000.5200499,800
Feb 26, 20190.49000.50000.49000.49000.4900495,700
Feb 25, 20190.50000.50000.49000.49000.4900587,000
Feb 22, 20190.50000.50000.49000.50000.5000134,600
Feb 21, 20190.50000.51000.50000.50000.5000179,600
Feb 20, 20190.50000.51000.50000.50000.5000571,000
Feb 19, 20190.50000.50000.49000.49000.4900629,100
Feb 15, 20190.51000.51000.50000.50000.5000126,500
Feb 14, 20190.51000.52000.50000.50000.5000816,900
Feb 13, 20190.52000.52000.51000.51000.5100132,600
Feb 12, 20190.51000.53000.51000.52000.5200344,000
Feb 11, 20190.53000.53000.51000.51000.5100740,300
Feb 08, 20190.54000.54000.52000.52000.5200360,900
Feb 07, 20190.55000.55000.53000.53000.5300219,900
Feb 06, 20190.56000.57000.54000.55000.5500294,200
Feb 05, 20190.54000.57000.54000.56000.5600624,300
Feb 04, 20190.53000.56000.53000.54000.5400451,000
Feb 01, 20190.56000.56000.53000.53000.5300327,400
Jan 31, 20190.56000.56000.55000.56000.560090,500
Jan 30, 20190.55000.56000.54000.55000.5500495,300
Jan 29, 20190.54000.56000.54000.56000.5600275,800
Jan 28, 20190.57000.57000.54000.54000.5400631,900
Jan 25, 20190.54000.57000.54000.57000.5700259,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...