Skip to main content

Fission Uranium (OP: FCUUF )

0.6726 -0.0027 (-0.40%)
Streaming Delayed Price Updated: 3:36 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.6740 0.6882 0.6625 0.6726 85,000 -0.00(-0.40%)
Oct 30, 2024 0.6800 0.6849 0.6535 0.6753 204,947 +0.01(+0.97%)
Oct 29, 2024 0.6440 0.7110 0.6440 0.6688 2,786,265 -0.05(-6.49%)
Oct 28, 2024 0.8102 0.8102 0.7026 0.7152 2,529,265 -0.10(-12.30%)
Oct 25, 2024 0.8300 0.8310 0.8147 0.8155 113,074 -0.02(-2.24%)
Oct 24, 2024 0.8320 0.8400 0.8129 0.8342 310,573 +0.01(+1.24%)
Oct 23, 2024 0.8301 0.8700 0.8158 0.8240 481,203 -0.04(-4.24%)
Oct 22, 2024 0.8700 0.8700 0.8410 0.8605 129,108 +0.01(+0.61%)
Oct 21, 2024 0.8500 0.8650 0.8327 0.8553 364,418 -0.01(-1.33%)
Oct 18, 2024 0.8402 0.8700 0.8300 0.8668 432,154 +0.03(+3.01%)
Oct 17, 2024 0.8500 0.8800 0.8365 0.8415 383,629 +0.01(+0.66%)
Oct 16, 2024 0.8100 0.8450 0.8093 0.8360 643,092 +0.02(+3.08%)
Oct 15, 2024 0.7644 0.8200 0.7578 0.8110 1,309,075 +0.05(+6.10%)
Oct 14, 2024 0.7760 0.7760 0.7450 0.7644 86,747 -0.01(-0.74%)
Oct 11, 2024 0.7900 0.7900 0.7611 0.7701 266,219 +0.00(+0.01%)
Oct 10, 2024 0.7509 0.7700 0.7218 0.7700 1,681,603 +0.02(+2.50%)
Oct 09, 2024 0.7489 0.7647 0.7275 0.7512 126,324 +0.01(+1.57%)
Oct 08, 2024 0.7430 0.7500 0.7300 0.7396 1,794,559 -0.01(-1.78%)
Oct 07, 2024 0.7275 0.7540 0.7200 0.7530 1,742,981 +0.01(+1.13%)
Oct 04, 2024 0.7503 0.7637 0.7390 0.7446 2,582,346 +0.00(+0.45%)
Oct 03, 2024 0.7300 0.7421 0.7200 0.7413 8,694,592 +0.01(+1.34%)
Oct 02, 2024 0.7500 0.7500 0.7100 0.7315 1,624,523 -0.02(-2.47%)
Oct 01, 2024 0.7300 0.7709 0.7300 0.7500 278,144 -0.01(-1.16%)
Sep 30, 2024 0.7500 0.7600 0.7200 0.7588 531,501 -0.00(-0.03%)
Sep 27, 2024 0.7480 0.7643 0.7310 0.7590 737,700 -0.01(-0.78%)
Sep 26, 2024 0.7500 0.7850 0.7500 0.7650 149,828 +0.04(+5.74%)
Sep 25, 2024 0.7870 0.7870 0.7200 0.7235 165,364 -0.02(-3.18%)
Sep 24, 2024 0.6535 0.7650 0.6535 0.7473 847,615 +0.07(+9.90%)
Sep 23, 2024 0.7000 0.7000 0.6436 0.6800 1,468,864 +0.04(+5.43%)
Sep 20, 2024 0.6600 0.6758 0.6407 0.6450 1,211,243 +0.01(+1.90%)
Sep 19, 2024 0.6617 0.6633 0.6294 0.6330 2,583,927 +0.01(+2.10%)
Sep 18, 2024 0.6221 0.6307 0.6131 0.6200 3,724,624 +0.02(+2.55%)
Sep 17, 2024 0.6376 0.6535 0.6000 0.6046 342,184 -0.02(-2.88%)
Sep 16, 2024 0.6383 0.6383 0.6128 0.6225 323,237 -0.01(-1.19%)
Sep 13, 2024 0.6717 0.6717 0.6200 0.6300 607,205 -0.05(-6.68%)
Sep 12, 2024 0.6900 0.6985 0.6701 0.6751 1,436,398 +0.04(+5.48%)
Sep 11, 2024 0.6434 0.6701 0.6300 0.6400 531,514 +0.01(+2.12%)
Sep 10, 2024 0.5705 0.6300 0.5705 0.6267 1,255,949 +0.05(+8.26%)
Sep 09, 2024 0.5699 0.5906 0.5699 0.5789 491,257 +0.03(+5.99%)
Sep 06, 2024 0.5893 0.5971 0.5329 0.5462 205,368 -0.03(-5.83%)
Sep 05, 2024 0.6366 0.6400 0.5800 0.5800 2,386,519 -0.06(-9.69%)
Sep 04, 2024 0.6401 0.6521 0.6200 0.6422 74,258 +0.00(+0.34%)
Sep 03, 2024 0.6800 0.6866 0.6377 0.6400 394,472 -0.05(-7.26%)
Aug 30, 2024 0.6900 0.7050 0.6821 0.6901 119,205 +0.00(+0.01%)
Aug 29, 2024 0.6400 0.6989 0.6400 0.6900 125,066 +0.01(+1.14%)
Aug 28, 2024 0.7099 0.7476 0.6682 0.6822 251,857 -0.04(-5.25%)
Aug 27, 2024 0.6702 0.7295 0.6702 0.7200 324,010 +0.00(+0.24%)
Aug 26, 2024 0.7500 0.7667 0.7183 0.7183 496,136 -0.02(-2.29%)
Aug 23, 2024 0.7071 0.7781 0.7071 0.7351 272,069 +0.06(+8.10%)
Aug 22, 2024 0.7026 0.7185 0.6800 0.6800 1,271,867 -0.02(-3.08%)
Aug 21, 2024 0.7030 0.7185 0.6843 0.7016 280,297 -0.00(-0.34%)
Aug 20, 2024 0.7450 0.7450 0.7010 0.7040 504,898 +0.00(+0.34%)
Aug 19, 2024 0.7137 0.7278 0.6954 0.7016 1,061,648 -0.01(-0.71%)
Aug 16, 2024 0.7000 0.7207 0.7000 0.7066 1,250,892 +0.01(+0.94%)
Aug 15, 2024 0.7200 0.7325 0.7000 0.7000 441,459 -0.02(-2.74%)
Aug 14, 2024 0.7100 0.7197 0.6915 0.7197 195,957 +0.00(+0.19%)
Aug 13, 2024 0.7000 0.7450 0.7000 0.7183 135,088 +0.01(+0.88%)
Aug 12, 2024 0.7000 0.7260 0.7000 0.7120 327,413 +0.01(+2.12%)
Aug 09, 2024 0.6900 0.7186 0.6885 0.6972 175,009 +0.00(+0.19%)
Aug 08, 2024 0.7010 0.7035 0.6794 0.6959 256,052 -0.00(-0.22%)
Aug 07, 2024 0.7148 0.7350 0.6920 0.6974 649,225 -0.02(-2.28%)
Aug 06, 2024 0.6694 0.7227 0.6500 0.7137 824,165 +0.05(+7.73%)
Aug 05, 2024 0.6900 0.7000 0.6459 0.6625 467,104 -0.06(-7.73%)
Aug 02, 2024 0.7610 0.7895 0.6945 0.7180 425,869 -0.05(-7.07%)
Aug 01, 2024 0.9240 0.9240 0.7619 0.7726 182,594 -0.08(-9.14%)
Jul 31, 2024 0.8054 0.8610 0.8054 0.8503 628,538 +0.04(+5.00%)
Jul 30, 2024 0.8000 0.8098 0.7843 0.8098 100,413 +0.01(+0.63%)
Jul 29, 2024 0.8053 0.8329 0.7800 0.8047 87,845 +0.00(+0.59%)
Jul 26, 2024 0.7800 0.8266 0.7746 0.8000 118,009 +0.02(+2.52%)
Jul 25, 2024 0.7900 0.7998 0.7700 0.7803 158,464 -0.03(-3.43%)
Jul 24, 2024 0.8500 0.8500 0.7973 0.8080 121,726 -0.04(-4.44%)
Jul 23, 2024 0.8741 0.8741 0.8455 0.8455 156,188 -0.04(-4.79%)
Jul 22, 2024 0.8450 0.8880 0.8450 0.8880 146,495 -0.00(-0.28%)
Jul 19, 2024 0.8865 0.9010 0.8824 0.8905 472,795 -0.02(-1.91%)
Jul 18, 2024 0.9060 0.9300 0.8998 0.9078 768,830 -0.01(-1.33%)
Jul 17, 2024 0.9366 0.9366 0.8962 0.9200 762,100 -0.02(-2.13%)
Jul 16, 2024 0.9600 0.9825 0.9400 0.9400 764,231 -0.02(-2.46%)
Jul 15, 2024 0.9861 0.9861 0.9550 0.9637 784,521 -0.01(-1.46%)
Jul 12, 2024 0.9531 1.000 0.9531 0.9780 700,804 -0.00(-0.33%)
Jul 11, 2024 0.9899 1.010 0.9710 0.9812 1,030,761 +0.01(+1.05%)
Jul 10, 2024 0.9148 0.9762 0.9148 0.9710 1,037,665 +0.03(+3.74%)
Jul 09, 2024 0.9300 0.9400 0.9201 0.9360 741,214 +0.02(+1.67%)
Jul 08, 2024 0.9275 0.9300 0.9052 0.9206 752,397 -0.00(-0.08%)
Jul 05, 2024 0.9149 0.9400 0.9099 0.9213 748,122 +0.00(+0.45%)
Jul 03, 2024 0.8630 0.9172 0.8527 0.9172 856,484 +0.05(+6.31%)
Jul 02, 2024 0.8568 0.8728 0.8304 0.8628 1,501,661 +0.01(+1.51%)
Jul 01, 2024 0.8750 0.8750 0.8405 0.8500 256,514 -0.02(-2.41%)
Jun 28, 2024 0.8734 0.8734 0.8611 0.8710 873,092 +0.01(+0.93%)
Jun 27, 2024 0.8650 0.8749 0.8600 0.8630 717,166 +0.00(+0.09%)
Jun 26, 2024 0.8200 0.8700 0.8200 0.8622 1,403,153 +0.00(+0.26%)
Jun 25, 2024 0.8643 0.8700 0.8418 0.8600 3,762,455 -0.00(-0.17%)
Jun 24, 2024 0.8050 0.8700 0.8000 0.8615 3,268,069 +0.11(+15.08%)
Jun 21, 2024 0.7569 0.7685 0.7439 0.7486 366,538 -0.01(-1.02%)
Jun 20, 2024 0.7501 0.7830 0.7501 0.7563 515,096 -0.02(-2.41%)
Jun 18, 2024 0.7797 0.7886 0.7500 0.7750 143,047 +0.01(+0.82%)
Jun 17, 2024 0.7751 0.7799 0.7577 0.7687 155,301 +0.01(+1.05%)
Jun 14, 2024 0.7900 0.8000 0.7607 0.7607 132,650 -0.03(-3.71%)
Jun 13, 2024 0.7900 0.7900 0.7501 0.7900 179,460 +0.02(+1.97%)
Jun 12, 2024 0.7629 0.7778 0.7527 0.7747 163,434 +0.03(+3.99%)
Jun 11, 2024 0.7650 0.7650 0.7401 0.7450 263,723 -0.02(-2.73%)
Jun 10, 2024 0.7604 0.7868 0.7604 0.7659 205,837 +0.02(+2.11%)
Jun 07, 2024 0.7800 0.8066 0.7465 0.7501 268,667 -0.06(-7.35%)
Jun 06, 2024 0.7917 0.8101 0.7900 0.8096 203,928 +0.02(+3.07%)
Jun 05, 2024 0.7900 0.8162 0.7825 0.7855 109,907 -0.01(-1.44%)
Jun 04, 2024 0.8250 0.8250 0.7937 0.7970 277,421 -0.03(-3.39%)
Jun 03, 2024 0.8463 0.8485 0.8100 0.8250 94,794 -0.02(-1.79%)
May 31, 2024 0.8347 0.8496 0.8284 0.8400 171,279 +0.00(+0.56%)
May 30, 2024 0.8382 0.8500 0.8300 0.8353 107,145 +0.01(+0.64%)
May 29, 2024 0.8400 0.8400 0.8100 0.8300 206,640 -0.01(-1.01%)
May 28, 2024 0.8200 0.8400 0.8168 0.8385 193,500 +0.02(+2.96%)
May 24, 2024 0.8062 0.8410 0.8062 0.8144 147,514 +0.00(+0.48%)
May 23, 2024 0.8422 0.8449 0.8105 0.8105 338,326 -0.02(-2.93%)
May 22, 2024 0.8449 0.8490 0.8233 0.8350 248,840 -0.02(-2.30%)
May 21, 2024 0.8600 0.8648 0.8256 0.8547 246,447 -0.01(-0.62%)
May 20, 2024 0.8520 0.8648 0.8200 0.8600 174,024 +0.01(+1.18%)
May 17, 2024 0.8000 0.8600 0.7950 0.8500 507,871 +0.05(+6.64%)
May 16, 2024 0.7883 0.8000 0.7802 0.7971 242,886 +0.00(+0.11%)
May 15, 2024 0.7800 0.8000 0.7638 0.7962 261,142 +0.02(+2.80%)
May 14, 2024 0.7600 0.7775 0.7451 0.7745 134,589 +0.02(+3.21%)
May 13, 2024 0.7600 0.7952 0.7500 0.7504 196,908 -0.02(-2.55%)
May 10, 2024 0.7950 0.8100 0.7640 0.7700 210,161 -0.04(-4.58%)
May 09, 2024 0.7851 0.8070 0.7801 0.8070 311,274 +0.02(+2.93%)
May 08, 2024 0.8000 0.8000 0.7797 0.7840 224,457 -0.04(-4.58%)
May 07, 2024 0.8199 0.8547 0.8199 0.8216 250,836 -0.02(-2.68%)
May 06, 2024 0.8230 0.8442 0.8230 0.8442 338,939 +0.01(+1.56%)
May 03, 2024 0.8191 0.8380 0.8100 0.8312 219,650 +0.01(+1.46%)
May 02, 2024 0.8002 0.8300 0.8000 0.8192 75,969 +0.02(+2.40%)
May 01, 2024 0.7853 0.8386 0.7853 0.8000 214,664 +0.02(+1.92%)
Apr 30, 2024 0.7900 0.8129 0.7711 0.7849 274,362 -0.04(-5.09%)
Apr 29, 2024 0.8124 0.8270 0.7836 0.8270 223,781 +0.02(+2.39%)
Apr 26, 2024 0.7668 0.8077 0.7668 0.8077 113,750 +0.04(+5.33%)
Apr 25, 2024 0.7600 0.7782 0.7500 0.7668 87,199 -0.00(-0.42%)
Apr 24, 2024 0.7707 0.7844 0.7610 0.7700 106,490 -0.02(-1.99%)
Apr 23, 2024 0.7600 0.7930 0.7600 0.7856 85,437 +0.02(+2.21%)
Apr 22, 2024 0.7600 0.7799 0.7564 0.7686 195,321 -0.01(-1.60%)
Apr 19, 2024 0.7500 0.7939 0.7500 0.7811 140,959 -0.01(-1.13%)
Apr 18, 2024 0.7695 0.7977 0.7660 0.7900 97,703 +0.02(+2.66%)
Apr 17, 2024 0.8000 0.8000 0.7666 0.7695 267,774 -0.03(-3.73%)
Apr 16, 2024 0.7740 0.7995 0.7595 0.7993 191,717 +0.00(+0.53%)
Apr 15, 2024 0.8336 0.8336 0.7867 0.7951 157,806 -0.02(-2.85%)
Apr 12, 2024 0.8400 0.8648 0.8065 0.8184 291,382 -0.02(-1.94%)
Apr 11, 2024 0.7900 0.8399 0.7780 0.8346 280,668 +0.04(+5.65%)
Apr 10, 2024 0.7551 0.8056 0.7551 0.7900 200,056 +0.02(+2.48%)
Apr 09, 2024 0.7570 0.7844 0.7500 0.7709 216,810 +0.02(+2.11%)
Apr 08, 2024 0.7630 0.7875 0.7465 0.7550 198,903 -0.01(-0.66%)
Apr 05, 2024 0.7800 0.7930 0.7535 0.7600 171,432 -0.02(-1.94%)
Apr 04, 2024 0.8085 0.8100 0.7700 0.7750 312,687 -0.04(-4.32%)
Apr 03, 2024 0.7790 0.8100 0.7600 0.8100 392,793 +0.03(+3.85%)
Apr 02, 2024 0.8000 0.8131 0.7500 0.7800 147,606 -0.01(-0.75%)
Apr 01, 2024 0.7231 0.7859 0.7000 0.7859 338,630 +0.07(+9.75%)
Mar 28, 2024 0.7300 0.7437 0.7000 0.7161 396,614 -0.01(-1.09%)
Mar 27, 2024 0.7150 0.7325 0.7100 0.7240 132,778 +0.00(+0.68%)
Mar 26, 2024 0.7389 0.7389 0.7191 0.7191 544,552 -0.02(-2.82%)
Mar 25, 2024 0.7544 0.7600 0.7332 0.7400 63,615 -0.01(-0.96%)
Mar 22, 2024 0.7642 0.8000 0.7400 0.7472 154,176 -0.01(-1.67%)
Mar 21, 2024 0.7500 0.7632 0.7415 0.7599 366,945 +0.01(+2.00%)
Mar 20, 2024 0.7180 0.7600 0.7140 0.7450 119,890 +0.03(+3.47%)
Mar 19, 2024 0.7200 0.7349 0.7113 0.7200 208,231 -0.01(-1.25%)
Mar 18, 2024 0.7212 0.7350 0.6960 0.7291 220,304 +0.01(+1.26%)
Mar 15, 2024 0.7080 0.7403 0.7018 0.7200 355,106 +0.02(+2.14%)
Mar 14, 2024 0.6765 0.7380 0.6765 0.7049 364,947 +0.01(+1.41%)
Mar 13, 2024 0.7393 0.7400 0.6950 0.6951 738,400 -0.02(-3.04%)
Mar 12, 2024 0.7101 0.7276 0.6982 0.7169 177,825 +0.00(+0.27%)
Mar 11, 2024 0.7420 0.7420 0.7150 0.7150 416,205 -0.04(-4.86%)
Mar 08, 2024 0.7814 0.7876 0.7393 0.7515 289,124 -0.03(-4.44%)
Mar 07, 2024 0.7700 0.7998 0.7611 0.7864 185,840 +0.02(+2.74%)
Mar 06, 2024 0.7400 0.7853 0.7400 0.7654 229,363 +0.01(+1.71%)
Mar 05, 2024 0.7500 0.7650 0.7400 0.7525 135,403 -0.00(-0.41%)
Mar 04, 2024 0.7580 0.7915 0.7500 0.7556 398,379 -0.02(-2.24%)
Mar 01, 2024 0.7400 0.8067 0.7400 0.7729 942,854 +0.01(+1.46%)
Feb 29, 2024 0.7500 0.7792 0.7000 0.7618 1,565,116 -0.02(-3.05%)
Feb 28, 2024 0.8230 0.8230 0.7620 0.7858 172,143 -0.04(-4.37%)
Feb 27, 2024 0.7724 0.8217 0.7724 0.8217 290,649 +0.04(+5.16%)
Feb 26, 2024 0.7579 0.7950 0.7521 0.7814 354,697 +0.01(+0.83%)
Feb 23, 2024 0.7905 0.7905 0.7623 0.7750 310,773 -0.01(-0.90%)
Feb 22, 2024 0.7846 0.8100 0.7700 0.7820 168,026 -0.02(-2.16%)
Feb 21, 2024 0.7926 0.8144 0.7689 0.7993 232,685 +0.01(+1.18%)
Feb 20, 2024 0.8000 0.8500 0.7646 0.7900 713,726 -0.03(-4.16%)
Feb 16, 2024 0.8200 0.8346 0.8100 0.8243 163,181 +0.01(+1.41%)
Feb 15, 2024 0.8186 0.8287 0.8039 0.8128 348,823 -0.01(-0.97%)
Feb 14, 2024 0.8683 0.8683 0.8100 0.8208 384,411 +0.00(+0.53%)
Feb 13, 2024 0.8500 0.8500 0.8090 0.8165 355,382 -0.02(-2.80%)
Feb 12, 2024 0.8273 0.8400 0.8053 0.8400 242,471 +0.02(+2.28%)
Feb 09, 2024 0.8480 0.8480 0.8144 0.8213 965,661 -0.01(-0.99%)
Feb 08, 2024 0.8700 0.8724 0.8200 0.8295 617,124 -0.04(-4.66%)
Feb 07, 2024 0.8500 0.8703 0.8412 0.8700 480,332 +0.02(+1.75%)
Feb 06, 2024 0.8660 0.8660 0.8472 0.8550 292,431 -0.01(-0.85%)
Feb 05, 2024 0.9482 0.9482 0.8500 0.8623 1,536,124 -0.10(-10.13%)
Feb 02, 2024 0.9649 0.9849 0.9564 0.9595 328,715 -0.01(-1.45%)
Feb 01, 2024 0.9500 0.9898 0.9254 0.9736 523,884 +0.05(+4.94%)
Jan 31, 2024 0.9371 0.9500 0.9250 0.9278 441,057 -0.01(-1.14%)
Jan 30, 2024 0.9250 0.9500 0.9225 0.9385 230,843 +0.02(+2.40%)
Jan 29, 2024 0.9125 0.9325 0.8800 0.9165 283,708 +0.00(+0.36%)
Jan 26, 2024 0.8903 0.9200 0.8600 0.9132 298,215 +0.03(+3.13%)
Jan 25, 2024 0.9300 0.9300 0.8700 0.8855 655,057 -0.02(-2.71%)
Jan 24, 2024 0.9356 0.9400 0.9056 0.9102 618,262 -0.01(-1.07%)
Jan 23, 2024 0.8850 0.9262 0.8850 0.9200 312,319 +0.03(+2.85%)
Jan 22, 2024 0.9200 0.9251 0.8890 0.8945 231,138 -0.02(-1.70%)
Jan 19, 2024 0.9436 0.9436 0.9000 0.9100 327,590 -0.01(-1.09%)
Jan 18, 2024 0.9300 0.9400 0.9091 0.9200 337,619 +0.01(+0.94%)
Jan 17, 2024 0.8920 0.9290 0.8800 0.9114 407,436 +0.01(+0.77%)
Jan 16, 2024 0.9350 0.9450 0.8965 0.9044 934,401 -0.02(-1.97%)
Jan 12, 2024 0.8700 0.9365 0.8700 0.9226 1,379,321 +0.07(+8.54%)
Jan 11, 2024 0.8300 0.8550 0.8280 0.8500 422,046 +0.03(+3.03%)
Jan 10, 2024 0.8100 0.8515 0.8100 0.8250 438,662 +0.01(+1.60%)
Jan 09, 2024 0.7744 0.8299 0.7601 0.8120 373,887 +0.04(+5.07%)
Jan 08, 2024 0.7872 0.7999 0.7727 0.7728 633,978 -0.02(-3.10%)
Jan 05, 2024 0.8200 0.8200 0.7900 0.7975 189,343 -0.02(-2.03%)
Jan 04, 2024 0.7857 0.8200 0.7857 0.8140 250,803 +0.03(+3.26%)
Jan 03, 2024 0.7800 0.7960 0.7676 0.7883 235,868 -0.00(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.