ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FCUUF Fission Uranium Corporation (QX)

0.724
0.0049 (0.68%)
Mar 27 2024 - Closed
Delayed by 15 minutes

FCUUF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.724 0.0049 0.68% 0.715 0.73248 0.71 132,778
Mar 26 2024 0.7191 -0.0209 -2.82% 0.7389 0.7389 0.7191 544,552
Mar 25 2024 0.74 -0.0072 -0.96% 0.7544 0.76 0.7332 63,615
Mar 22 2024 0.7472 -0.0127 -1.67% 0.7642 0.80 0.74 154,176
Mar 21 2024 0.7599 0.0149 2.00% 0.7632 0.7632 0.7415 366,945
Mar 20 2024 0.745 0.025 3.47% 0.718 0.76 0.714 119,890
Mar 19 2024 0.72 -0.0091 -1.25% 0.72 0.734905 0.7113 208,231
Mar 18 2024 0.7291 0.0091 1.26% 0.696 0.735 0.696 220,304
Mar 15 2024 0.72 0.0151 2.14% 0.708 0.7403 0.7018 355,106
Mar 14 2024 0.7049 0.0098 1.41% 0.6765 0.738 0.6765 364,947
Mar 13 2024 0.6951 -0.0218 -3.04% 0.7393 0.74 0.695 738,400
Mar 12 2024 0.7169 0.0019 0.27% 0.7253 0.7276 0.6982 177,825
Mar 11 2024 0.715 -0.0365 -4.86% 0.742 0.742 0.715 416,205
Mar 08 2024 0.7515 -0.03489 -4.44% 0.7876 0.7876 0.7393 289,124
Mar 07 2024 0.78639 0.02099 2.74% 0.76115 0.7998 0.7611 185,840
Mar 06 2024 0.7654 0.0129 1.71% 0.74 0.7853 0.74 229,363
Mar 05 2024 0.7525 -0.0031 -0.41% 0.75 0.765 0.74 135,403
Mar 04 2024 0.7556 -0.01731 -2.24% 0.758 0.79145 0.75 398,379
Mar 01 2024 0.772907 0.01111 1.46% 0.74 0.8067 0.74 942,854
Feb 29 2024 0.7618 -0.024 -3.05% 0.75 0.7858 0.70 1,565,116
Feb 28 2024 0.7858 -0.0359 -4.37% 0.823 0.823 0.762 172,143
Feb 27 2024 0.8217 0.0403 5.16% 0.7724 0.8217 0.7724 290,649
Feb 26 2024 0.7814 0.0064 0.83% 0.7579 0.795 0.7371 354,697
Feb 23 2024 0.775 -0.007 -0.90% 0.7905 0.7905 0.7623 310,773
Feb 22 2024 0.782 -0.01735 -2.17% 0.7846 0.81 0.77 168,026
Feb 21 2024 0.799345 0.00935 1.18% 0.785 0.8144 0.76885 232,685
Feb 20 2024 0.79 -0.03425 -4.16% 0.80 0.85 0.7646 713,726
Feb 16 2024 0.82425 0.01145 1.41% 0.82 0.8346 0.81 163,181
Feb 15 2024 0.8128 -0.00795 -0.97% 0.8039 0.8287 0.8039 348,823
Feb 14 2024 0.82075 0.00425 0.52% 0.8683 0.8683 0.81 384,411
Feb 13 2024 0.8165 -0.0235 -2.80% 0.85 0.85 0.80895 355,382
Feb 12 2024 0.84 0.0187 2.28% 0.82725 0.84 0.80525 242,471
Feb 09 2024 0.8213 -0.0082 -0.99% 0.848 0.848 0.813168 965,661
Feb 08 2024 0.8295 -0.0405 -4.66% 0.87 0.8724 0.82 617,124
Feb 07 2024 0.87 0.015 1.75% 0.85 0.870285 0.8412 480,332
Feb 06 2024 0.855 -0.00725 -0.84% 0.866 0.866 0.8472 292,431
Feb 05 2024 0.86225 -0.09723 -10.13% 0.9482 0.9482 0.85 1,536,124
Feb 02 2024 0.959475 -0.01413 -1.45% 0.9649 0.9849 0.95635 328,715
Feb 01 2024 0.9736 0.04585 4.94% 0.9254 0.9898 0.9254 523,884
Jan 31 2024 0.92775 -0.01075 -1.15% 0.9371 0.95 0.925 441,057
Jan 30 2024 0.9385 0.022 2.40% 0.925 0.95 0.9225 230,843
Jan 29 2024 0.9165 0.00333 0.36% 0.9125 0.9325 0.88 283,708
Jan 26 2024 0.913175 0.02768 3.13% 0.8903 0.92 0.86 298,215
Jan 25 2024 0.8855 -0.0247 -2.71% 0.93 0.93 0.87 655,057
Jan 24 2024 0.9102 -0.0098 -1.07% 0.9397 0.94 0.9056 414,806
Jan 23 2024 0.92 0.02555 2.86% 0.885 0.92615 0.885 308,719
Jan 22 2024 0.89445 -0.01555 -1.71% 0.9251 0.9251 0.889 231,138
Jan 19 2024 0.91 -0.01 -1.09% 0.9436 0.9436 0.90 327,590
Jan 18 2024 0.92 0.00865 0.95% 0.93 0.94 0.90905 337,619
Jan 17 2024 0.91135 0.00695 0.77% 0.892 0.929 0.88 406,532
Jan 16 2024 0.9044 -0.01815 -1.97% 0.935 0.945 0.8416 922,384
Jan 12 2024 0.92255 0.07255 8.54% 0.87 0.9365 0.86 1,379,321
Jan 11 2024 0.85 0.02497 3.03% 0.844 0.855 0.828 422,046
Jan 10 2024 0.825035 0.01304 1.61% 0.81 0.8515 0.81 438,662
Jan 09 2024 0.812 0.0392 5.07% 0.77435 0.8299 0.7601 373,887
Jan 08 2024 0.7728 -0.0247 -3.10% 0.7872 0.7999 0.7727 633,978
Jan 05 2024 0.7975 -0.0165 -2.03% 0.82 0.82 0.79 189,343
Jan 04 2024 0.814 0.0257 3.26% 0.7857 0.82 0.7857 250,803
Jan 03 2024 0.7883 -0.00075 -0.10% 0.7877 0.796 0.7676 235,868
Jan 02 2024 0.78905 -0.02979 -3.64% 0.85 0.85 0.7859 279,590
Dec 29 2023 0.818835 0.01924 2.41% 0.79 0.833 0.79 336,237

Your Recent History

Delayed Upgrade Clock