Fission Uranium Corp (FCU)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 7.62711864407 | 1.18 | 1.28 | 1.17 | 4370474 | 1.23484221 | CS |
| 4 | 0.24 | 23.3009708738 | 1.03 | 1.28 | 1.02 | 3185421 | 1.18316529 | CS |
| 12 | 0.13 | 11.4035087719 | 1.14 | 1.28 | 1.02 | 1953800 | 1.15001078 | CS |
| 26 | 0.22 | 20.9523809524 | 1.05 | 1.33 | 0.92 | 2325952 | 1.11942256 | CS |
| 52 | 0.72 | 130.909090909 | 0.55 | 1.33 | 0.55 | 1924391 | 1.03384797 | CS |
| 156 | 0.72 | 130.909090909 | 0.55 | 1.33 | 0.45 | 1795829 | 0.90506494 | CS |
| 260 | 0.785 | 161.855670103 | 0.485 | 1.33 | 0.095 | 1435267 | 0.78263326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720474800 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1720215600 | 1.27 | 0.03 | 2.42 | 1.25 | 1.28 | 1.24 | 2808769 |
| 1720129200 | 1.24 | -0.01 | -0.80 | 1.25 | 1.26 | 1.24 | 974851 |
| 1720042800 | 1.25 | 0.07 | 5.93 | 1.22 | 1.25 | 1.22 | 9249507 |
| 1719956400 | 1.18 | -0.02 | -1.67 | 1.18 | 1.2 | 1.17 | 4448767 |
| 1719610800 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.18 | 4549300 |
| 1719524400 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.18 | 2170761 |
| 1719438000 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.17 | 5607889 |
| 1719351600 | 1.19 | 0 | 0.00 | 1.18 | 1.19 | 1.17 | 8514802 |
| 1719265200 | 1.19 | 0.16 | 15.53 | 1.15 | 1.19 | 1.1399999 | 13224712 |
| 1719006000 | 1.03 | 0 | 0.00 | 1.02 | 1.05 | 1.02 | 1737516 |
| 1718919600 | 1.03 | -0.02 | -1.90 | 1.05 | 1.07 | 1.03 | 1094478 |
| 1718833200 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.04 | 719524 |
| 1718746800 | 1.08 | 0.03 | 2.86 | 1.05 | 1.09 | 1.05 | 576759 |
| 1718660400 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.04 | 495706 |
| 1718401200 | 1.06 | -0.03 | -2.75 | 1.08 | 1.1 | 1.05 | 783828 |
| 1718314800 | 1.09 | 0.04 | 3.81 | 1.05 | 1.09 | 1.05 | 1266220 |
| 1718228400 | 1.05 | 0.02 | 1.94 | 1.04 | 1.07 | 1.02 | 765444 |
| 1718142000 | 1.03 | -0.03 | -2.83 | 1.06 | 1.06 | 1.02 | 708637 |
| 1718055600 | 1.06 | 0.02 | 1.92 | 1.03 | 1.09 | 1.03 | 825528 |
| 1717796400 | 1.04 | -0.05 | -4.59 | 1.09 | 1.09 | 1.03 | 1542946 |
| 1717710000 | 1.09 | 0.02 | 1.87 | 1.08 | 1.12 | 1.08 | 667009 |
| 1717623600 | 1.07 | -0.03 | -2.73 | 1.1 | 1.11 | 1.06 | 800565 |
| 1717537200 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.08 | 983645 |
| 1717450800 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.15 | 1.11 | 1310170 |
| 1717191600 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.1299999 | 2970769 |
| 1717105200 | 1.15 | 0 | 0.00 | 1.1399999 | 1.16 | 1.1299999 | 1188988 |
| 1717018800 | 1.15 | 0 | 0.00 | 1.1299999 | 1.15 | 1.11 | 1390167 |
| 1716932400 | 1.15 | 0.03 | 2.68 | 1.11 | 1.15 | 1.11 | 1271944 |
| 1716846000 | 1.12 | 0 | 0.00 | 1.11 | 1.12 | 1.11 | 343518 |
| 1716586800 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.11 | 941296 |
| 1716500400 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.16 | 1.12 | 979502 |
| 1716414000 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.16 | 1.12 | 1726192 |
| 1716327600 | 1.16 | 0 | 0.00 | 1.15 | 1.18 | 1.15 | 2114405 |
| 1715982000 | 1.16 | 0.07 | 6.42 | 1.08 | 1.18 | 1.08 | 3905016 |
| 1715895600 | 1.09 | 0.01 | 0.93 | 1.09 | 1.1 | 1.07 | 534533 |
| 1715809200 | 1.08 | 0.02 | 1.89 | 1.06 | 1.09 | 1.06 | 805331 |
| 1715722800 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.04 | 744862 |
| 1715636400 | 1.04 | -0.03 | -2.80 | 1.06 | 1.08 | 1.03 | 906100 |
| 1715377200 | 1.07 | -0.04 | -3.60 | 1.11 | 1.11 | 1.05 | 1503510 |
| 1715290800 | 1.11 | 0.04 | 3.74 | 1.08 | 1.11 | 1.08 | 695605 |
| 1715204400 | 1.07 | -0.07 | -6.14 | 1.1299999 | 1.1299999 | 1.06 | 2195721 |
| 1715118000 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.17 | 1.1299999 | 1832172 |
| 1715031600 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.15 | 1.12 | 2009156 |
| 1714772400 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.11 | 891654 |
| 1714686000 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.15 | 1.09 | 1315512 |
| 1714599600 | 1.1 | 0.02 | 1.85 | 1.11 | 1.16 | 1.09 | 1308895 |
| 1714513200 | 1.08 | -0.04 | -3.57 | 1.1 | 1.11 | 1.06 | 1505386 |
| 1714426800 | 1.12 | 0.07 | 6.67 | 1.1 | 1.1299999 | 1.08 | 1913657 |
| 1714167600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1714081200 | 1.05 | 0 | 0.00 | 1.04 | 1.07 | 1.02 | 923461 |
| 1713994800 | 1.05 | -0.03 | -2.78 | 1.07 | 1.08 | 1.04 | 1287632 |
| 1713908400 | 1.08 | 0.03 | 2.86 | 1.05 | 1.09 | 1.04 | 650363 |
| 1713822000 | 1.05 | -0.01 | -0.94 | 1.07 | 1.07 | 1.04 | 932402 |
| 1713562800 | 1.06 | -0.04 | -3.64 | 1.07 | 1.09 | 1.06 | 842440 |
| 1713476400 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1 | 1.06 | 1204085 |
| 1713390000 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.06 | 1196664 |
| 1713303600 | 1.08 | -0.03 | -2.70 | 1.09 | 1.1 | 1.04 | 1759073 |
| 1713217200 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.15 | 1.09 | 1749281 |
| 1712958000 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.19 | 1.11 | 3200753 |
| 1712871600 | 1.1399999 | 0.05 | 4.59 | 1.09 | 1.15 | 1.07 | 2997563 |
| 1712785200 | 1.09 | 0.05 | 4.81 | 1.02 | 1.1 | 1.02 | 1579915 |
| 1712698800 | 1.04 | 0.01 | 0.97 | 1.03 | 1.07 | 1.02 | 1511973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
