Fission Uranium Corporation (QX) (FCUUF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.136 | -20.6844106464 | 0.6575 | 0.683 | 0.5001 | 340274 | 0.66026954 | CS |
| 4 | -0.23625 | -31.1778290993 | 0.75775 | 0.88 | 0.5001 | 597775 | 0.73454779 | CS |
| 12 | -0.2235 | -30 | 0.745 | 0.88 | 0.5001 | 890444 | 0.70190816 | CS |
| 26 | -0.2385 | -31.3815789474 | 0.76 | 1.01 | 0.5001 | 691406 | 0.75800223 | CS |
| 52 | -0.1266 | -19.5340225274 | 0.6481 | 1.01 | 0.5001 | 525692 | 0.77406622 | CS |
| 156 | -0.3027 | -36.7265226887 | 0.8242 | 1.01 | 0.3776 | 358659 | 0.69370998 | CS |
| 260 | 0.3092 | 145.642958078 | 0.2123 | 1.1 | 0.07 | 435469 | 0.56505899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 0.653445 | 0.006145 | 0.95 | 0.65 | 0.66 | 0.6412 | 205819 |
| 1731104400 | 0.6473 | -0.0176 | -2.65 | 0.669 | 0.669 | 0.64 | 216358 |
| 1731018540 | 0.6649 | 0.0119 | 1.82 | 0.652 | 0.683 | 0.6462 | 1101112 |
| 1730931600 | 0.653 | -0.0044 | -0.67 | 0.65 | 0.66897 | 0.6454 | 85674 |
| 1730845680 | 0.6574 | -0.0046 | -0.69 | 0.6575 | 0.6686 | 0.653296 | 92406 |
| 1730759160 | 0.662 | -0.01428 | -2.11 | 0.6875 | 0.6875 | 0.648 | 212422 |
| 1730496420 | 0.67628 | 0.00368 | 0.55 | 0.6536 | 0.705 | 0.6536 | 269899 |
| 1730409780 | 0.6726 | -0.0027 | -0.40 | 0.6882 | 0.6882 | 0.6625 | 85000 |
| 1730323500 | 0.6753 | 0.00649 | 0.97 | 0.68 | 0.684875 | 0.6535 | 204947 |
| 1730237280 | 0.66881 | -0.04643 | -6.49 | 0.644 | 0.71104 | 0.644 | 2786265 |
| 1730150880 | 0.71524 | -0.10026 | -12.29 | 0.8102 | 0.8102 | 0.7026 | 2529265 |
| 1729891500 | 0.8155 | -0.0187 | -2.24 | 0.83 | 0.831 | 0.81465 | 113074 |
| 1729805160 | 0.8342 | 0.0102 | 1.24 | 0.832 | 0.84 | 0.8129 | 310573 |
| 1729718940 | 0.824 | -0.0365 | -4.24 | 0.8300999 | 0.87 | 0.8158 | 481203 |
| 1729632300 | 0.8605 | 0.0052 | 0.61 | 0.87 | 0.87 | 0.841 | 129108 |
| 1729545600 | 0.8553 | -0.0115 | -1.33 | 0.85 | 0.865 | 0.8327 | 364418 |
| 1729286400 | 0.8668 | 0.02531 | 3.01 | 0.83255 | 0.87 | 0.83 | 432154 |
| 1729200000 | 0.84149 | 0.00549 | 0.66 | 0.85 | 0.88 | 0.8365 | 383629 |
| 1729113960 | 0.836 | 0.025 | 3.08 | 0.8093 | 0.845048 | 0.8093 | 643092 |
| 1729027680 | 0.811 | 0.0466 | 6.10 | 0.75775 | 0.8199999 | 0.75775 | 1309075 |
| 1728941220 | 0.7644 | -0.0057 | -0.74 | 0.776 | 0.776 | 0.745 | 86747 |
| 1728681900 | 0.7701 | 0.0001 | 0.01 | 0.79 | 0.79 | 0.7611 | 266219 |
| 1728595560 | 0.77 | 0.0188 | 2.50 | 0.7509 | 0.77 | 0.7218 | 1681603 |
| 1728508800 | 0.7512 | 0.0116 | 1.57 | 0.7489 | 0.7647 | 0.7275 | 126324 |
| 1728422580 | 0.7396 | -0.0134 | -1.78 | 0.743 | 0.75 | 0.73 | 396316 |
| 1728336000 | 0.753 | 0.00845 | 1.13 | 0.7275 | 0.754 | 0.72 | 1742981 |
| 1728077220 | 0.74455 | 0.00324 | 0.44 | 0.7637 | 0.7637 | 0.739 | 2582346 |
| 1727990760 | 0.74131 | 0.00981 | 1.34 | 0.73 | 0.7421 | 0.72 | 8694592 |
| 1727904000 | 0.7315 | -0.0185 | -2.47 | 0.75 | 0.75 | 0.71 | 1624523 |
| 1727818140 | 0.75 | -0.0088 | -1.16 | 0.73 | 0.770871 | 0.7154 | 278144 |
| 1727731380 | 0.7588 | -0.0002 | -0.03 | 0.75 | 0.76 | 0.72 | 531501 |
| 1727472000 | 0.759 | -0.006 | -0.78 | 0.757665 | 0.76426 | 0.731 | 737700 |
| 1727386200 | 0.765 | 0.0415 | 5.74 | 0.75 | 0.785 | 0.75 | 149828 |
| 1727299200 | 0.7235 | -0.0238 | -3.18 | 0.787 | 0.787 | 0.72 | 165364 |
| 1727212800 | 0.7473 | 0.0673 | 9.90 | 0.6535 | 0.765 | 0.6535 | 847615 |
| 1727126940 | 0.68 | 0.035 | 5.43 | 0.7 | 0.7 | 0.6435999 | 1468864 |
| 1726867200 | 0.645 | 0.012 | 1.90 | 0.6585 | 0.6758 | 0.63 | 1211243 |
| 1726781220 | 0.633 | 0.013 | 2.10 | 0.6294 | 0.66327 | 0.6294 | 2583927 |
| 1726694460 | 0.62 | 0.01545 | 2.56 | 0.62205 | 0.6307 | 0.6131 | 3724624 |
| 1726608240 | 0.60455 | -0.0179 | -2.88 | 0.65352 | 0.65352 | 0.6 | 342184 |
| 1726521720 | 0.6224499 | -0.00755 | -1.20 | 0.6232 | 0.6383 | 0.6128 | 323237 |
| 1726262940 | 0.63 | -0.0451 | -6.68 | 0.6717 | 0.6717 | 0.62 | 607205 |
| 1726176540 | 0.6751 | 0.0351 | 5.48 | 0.6899999 | 0.6985 | 0.6701 | 1436398 |
| 1726090140 | 0.64 | 0.01329 | 2.12 | 0.63 | 0.6701 | 0.625 | 531514 |
| 1726003500 | 0.62671 | 0.04781 | 8.26 | 0.5705 | 0.63 | 0.5705 | 1255949 |
| 1725917160 | 0.5789 | 0.03267 | 5.98 | 0.5759 | 0.5906 | 0.55 | 491257 |
| 1725658020 | 0.54623 | -0.03377 | -5.82 | 0.5971 | 0.5971 | 0.53285 | 205368 |
| 1725571440 | 0.58 | -0.0622 | -9.69 | 0.6366 | 0.64 | 0.58 | 2386519 |
| 1725485040 | 0.6422 | 0.0022 | 0.34 | 0.6401 | 0.6521 | 0.62 | 74258 |
| 1725398880 | 0.64 | -0.0501 | -7.26 | 0.682 | 0.6866 | 0.6377 | 394472 |
| 1725053340 | 0.6901 | 0.0001001 | 0.01 | 0.6899999 | 0.705 | 0.6821 | 119205 |
| 1724966400 | 0.6899999 | 0.0077999 | 1.14 | 0.64 | 0.6989 | 0.64 | 111566 |
| 1724880360 | 0.6822 | -0.0378 | -5.25 | 0.7099 | 0.7476 | 0.6682 | 251857 |
| 1724794080 | 0.72 | 0.0017 | 0.24 | 0.6702 | 0.7295 | 0.6702 | 324010 |
| 1724707740 | 0.7183 | -0.0168 | -2.29 | 0.75 | 0.7667 | 0.7183 | 496136 |
| 1724448480 | 0.7351 | 0.0551 | 8.10 | 0.7070999 | 0.7781 | 0.7070999 | 272069 |
| 1724362140 | 0.68 | -0.0216 | -3.08 | 0.7185 | 0.7185 | 0.68 | 1271867 |
| 1724275380 | 0.7016 | -0.0024 | -0.34 | 0.703 | 0.7185 | 0.6843 | 280297 |
| 1724188800 | 0.704 | 0.0024 | 0.34 | 0.745 | 0.745 | 0.701 | 504898 |
| 1724102880 | 0.7016 | -0.005 | -0.71 | 0.7137 | 0.7278 | 0.6954 | 1061648 |
| 1723843740 | 0.7066 | 0.0066 | 0.94 | 0.7 | 0.7207 | 0.7 | 1250892 |
| 1723756860 | 0.7 | -0.0197 | -2.74 | 0.72 | 0.73245 | 0.7 | 441459 |
| 1723670820 | 0.7197 | 0.001385 | 0.19 | 0.7 | 0.7197 | 0.6915 | 195957 |
| 1723584360 | 0.718315 | 0.006315 | 0.89 | 0.7 | 0.745 | 0.7 | 135088 |
| 1723497900 | 0.712 | 0.01476 | 2.12 | 0.7 | 0.726 | 0.7 | 327413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
