Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fission Uranium Corp. (FCUUF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.6587+0.0358 (+5.75%)
At close: 12:53PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.64000.66000.63000.66000.6600122,900
Nov 23, 20220.60000.64000.60000.62000.6200193,600
Nov 22, 20220.57000.61000.57000.60000.6000200,600
Nov 21, 20220.59000.59000.55000.57000.5700109,300
Nov 18, 20220.57000.59000.57000.58000.580044,200
Nov 17, 20220.55000.58000.55000.58000.580078,000
Nov 16, 20220.61000.62000.56000.56000.5600139,500
Nov 15, 20220.58000.61000.58000.60000.6000294,100
Nov 14, 20220.57000.59000.55000.58000.5800129,800
Nov 11, 20220.54000.58000.54000.56000.5600202,900
Nov 10, 20220.54000.56000.53000.54000.5400228,200
Nov 09, 20220.54000.55000.50000.51000.5100296,700
Nov 08, 20220.54000.57000.52000.56000.5600397,300
Nov 07, 20220.50000.53000.49000.52000.520096,400
Nov 04, 20220.53000.53000.48000.49000.4900278,700
Nov 03, 20220.48000.50000.45000.48000.480055,900
Nov 02, 20220.49000.51000.48000.48000.480053,100
Nov 01, 20220.49000.53000.49000.51000.510089,600
Oct 31, 20220.50000.53000.50000.52000.520085,700
Oct 28, 20220.52000.53000.50000.53000.5300126,900
Oct 27, 20220.57000.58000.53000.53000.5300122,300
Oct 26, 20220.48000.56000.48000.56000.5600279,600
Oct 25, 20220.51000.53000.51000.52000.520084,800
Oct 24, 20220.52000.53000.50000.51000.510030,700
Oct 21, 20220.50000.52000.48000.52000.5200109,500
Oct 20, 20220.47000.50000.47000.48000.4800162,600
Oct 19, 20220.52000.52000.49000.49000.490057,000
Oct 18, 20220.48000.52000.48000.50000.5000101,600
Oct 17, 20220.49000.51000.49000.51000.510070,600
Oct 14, 20220.51000.52000.47000.47000.4700154,600
Oct 13, 20220.47000.52000.46000.52000.5200253,100
Oct 12, 20220.47000.49000.46000.48000.4800122,300
Oct 11, 20220.46000.50000.46000.48000.4800316,900
Oct 10, 20220.52000.52000.46000.46000.4600414,400
Oct 07, 20220.53000.53000.51000.51000.5100108,700
Oct 06, 20220.54000.54000.52000.53000.530033,600
Oct 05, 20220.52000.54000.52000.53000.5300108,200
Oct 04, 20220.57000.57000.52000.54000.5400144,900
Oct 03, 20220.50000.52000.50000.52000.5200148,800
Sep 30, 20220.52000.52000.48000.49000.490068,700
Sep 29, 20220.54000.54000.49000.50000.500072,200
Sep 28, 20220.49000.53000.49000.53000.5300155,700
Sep 27, 20220.47000.50000.47000.49000.4900205,800
Sep 26, 20220.50000.50000.46000.46000.4600383,200
Sep 23, 20220.49000.50000.47000.49000.4900352,200
Sep 22, 20220.54000.54000.52000.53000.5300106,300
Sep 21, 20220.53000.56000.53000.54000.5400136,200
Sep 20, 20220.55000.57000.54000.56000.5600124,400
Sep 19, 20220.56000.57000.55000.57000.5700194,100
Sep 16, 20220.56000.57000.54000.56000.5600276,100
Sep 15, 20220.63000.63000.57000.58000.5800105,200
Sep 14, 20220.60000.64000.60000.63000.630099,800
Sep 13, 20220.63000.63000.60000.61000.6100417,200
Sep 12, 20220.66000.66000.63000.65000.6500130,500
Sep 09, 20220.67000.67000.64000.65000.6500304,700
Sep 08, 20220.60000.64000.59000.64000.6400256,100
Sep 07, 20220.59000.59000.57000.59000.590046,900
Sep 06, 20220.58000.64000.58000.59000.5900228,300
Sep 02, 20220.61000.62000.58000.60000.6000134,200
Sep 01, 20220.65000.65000.57000.60000.6000517,100
Aug 31, 20220.65000.65000.62000.63000.6300210,700
Aug 30, 20220.65000.66000.59000.65000.6500458,100
Aug 29, 20220.57000.64000.57000.62000.6200284,100
Aug 26, 20220.60000.60000.55000.57000.5700172,300
Aug 25, 20220.62000.64000.59000.60000.6000246,700
Aug 24, 20220.52000.62000.52000.61000.6100562,300
Aug 23, 20220.51000.52000.50000.50000.5000116,300
Aug 22, 20220.48000.50000.46000.48000.4800127,300
Aug 19, 20220.52000.52000.49000.49000.490099,300
Aug 18, 20220.51000.53000.50000.52000.5200135,100
Aug 17, 20220.55000.56000.50000.50000.5000201,200
Aug 16, 20220.55000.56000.53000.55000.5500203,200
Aug 15, 20220.53000.58000.53000.56000.5600119,600
Aug 12, 20220.60000.60000.57000.58000.5800133,400
Aug 11, 20220.59000.62000.59000.60000.6000132,900
Aug 10, 20220.59000.62000.58000.61000.6100328,100
Aug 09, 20220.55000.58000.55000.57000.5700140,800
Aug 08, 20220.57000.62000.57000.59000.5900174,600
Aug 05, 20220.56000.59000.56000.56000.560072,100
Aug 04, 20220.57000.58000.56000.56000.5600130,800
Aug 03, 20220.59000.59000.57000.58000.580065,900
Aug 02, 20220.55000.60000.55000.59000.5900204,200
Aug 01, 20220.56000.60000.56000.58000.5800273,400
Jul 29, 20220.58000.59000.56000.58000.5800515,900
Jul 28, 20220.56000.57000.52000.56000.5600110,400
Jul 27, 20220.53000.56000.52000.54000.5400123,500
Jul 26, 20220.52000.53000.51000.53000.530046,200
Jul 25, 20220.48000.53000.48000.51000.510090,100
Jul 22, 20220.50000.51000.47000.48000.4800137,400
Jul 21, 20220.57000.57000.51000.51000.5100137,700
Jul 20, 20220.53000.55000.50000.54000.5400177,900
Jul 19, 20220.52000.54000.50000.51000.5100247,800
Jul 18, 20220.47000.52000.47000.50000.5000288,100
Jul 15, 20220.48000.49000.47000.47000.470073,600
Jul 14, 20220.46000.49000.43000.49000.4900424,400
Jul 13, 20220.45000.47000.44000.47000.470097,800
Jul 12, 20220.44000.47000.44000.45000.4500352,200
Jul 11, 20220.49000.49000.46000.47000.470052,400
Jul 08, 20220.51000.51000.48000.50000.5000107,600
Jul 07, 20220.44000.50000.44000.50000.5000396,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement