Fission Uranium (OP: FCUUF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.5520	0.5676	0.5332	0.5390	864,815	-0.01(-1.52%)
Nov 14, 2024	0.5600	0.5630	0.5321	0.5473	329,447	-0.01(-1.23%)
Nov 13, 2024	0.5100	0.5541	0.5100	0.5541	2,226,385	+0.03(+6.25%)
Nov 12, 2024	0.5500	0.5500	0.5001	0.5215	4,720,330	-0.13(-20.19%)
Nov 11, 2024	0.6500	0.6600	0.6412	0.6534	205,819	+0.01(+0.94%)
Nov 08, 2024	0.6455	0.6690	0.6400	0.6473	216,358	-0.02(-2.65%)
Nov 07, 2024	0.6520	0.6830	0.6462	0.6649	1,101,112	+0.01(+1.82%)
Nov 06, 2024	0.6550	0.6690	0.6454	0.6530	85,674	-0.00(-0.67%)
Nov 05, 2024	0.6575	0.6686	0.6533	0.6574	92,406	-0.00(-0.69%)
Nov 04, 2024	0.6875	0.6875	0.6480	0.6620	212,422	-0.01(-2.11%)
Nov 01, 2024	0.6536	0.7050	0.6536	0.6763	269,899	+0.00(+0.55%)
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%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Fission Uranium (OP: FCUUF )

Historical Prices

Information