FNUC
Frontier Nuclear and Minerals Inc. Common Shares
stockNASDAQ
Market OpenOct 5, 2026 10:38:20 AM EDT
1.26USD-2.326%(-0.03)49,968
1.2600Bid1.2800Ask0.0200SpreadPre-marketOct 5, 2026 8:30:30 AM EDT
1.27USD-1.550%(-0.02)
FNUC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | -1.563% | 49,968 | 0.000% |
| 2026-10-02 | 1.3200 | 1.3700 | 1.2700 | 1.2800 | -0.775% | 227,829 | -1.563% |
| 2026-10-01 | 1.3100 | 1.3300 | 1.2700 | 1.2900 | -3.008% | 211,639 | -2.326% |
| 2026-09-30 | 1.4100 | 1.4200 | 1.2450 | 1.3300 | -3.623% | 1,248,297 | -5.263% |
| 2026-09-29 | 1.4100 | 1.4600 | 1.3700 | 1.3800 | -2.128% | 341,889 | -8.696% |
| 2026-09-28 | 1.4600 | 1.4800 | 1.4000 | 1.4100 | -3.425% | 126,869 | -10.638% |
| 2026-09-25 | 1.5000 | 1.5300 | 1.4600 | 1.4600 | -3.311% | 125,189 | -13.699% |
| 2026-09-24 | 1.5000 | 1.5300 | 1.4600 | 1.5100 | 0.000% | 191,616 | -16.556% |
| 2026-09-23 | 1.5100 | 1.5400 | 1.4800 | 1.5100 | -2.581% | 157,648 | -16.556% |
| 2026-09-22 | 1.5100 | 1.5950 | 1.5050 | 1.5500 | +2.649% | 174,874 | -18.710% |
| 2026-09-21 | 1.6800 | 1.6900 | 1.5100 | 1.5100 | -10.119% | 559,495 | -16.556% |
| 2026-09-18 | 1.4600 | 1.8400 | 1.4400 | 1.6800 | +17.483% | 2,413,583 | -25.000% |
| 2026-09-17 | 1.4200 | 1.4900 | 1.3903 | 1.4300 | +2.878% | 182,624 | -11.888% |
| 2026-09-16 | 1.4300 | 1.4500 | 1.3800 | 1.3900 | -2.113% | 275,912 | -9.353% |
| 2026-09-15 | 1.4400 | 1.4700 | 1.4000 | 1.4200 | -1.045% | 232,204 | -11.268% |
| 2026-09-14 | 1.4000 | 1.5000 | 1.3900 | 1.4350 | +2.135% | 320,418 | -12.195% |
| 2026-09-11 | 1.4700 | 1.4700 | 1.4000 | 1.4050 | -1.056% | 161,534 | -10.320% |
| 2026-09-10 | 1.4600 | 1.4632 | 1.4000 | 1.4200 | -4.054% | 202,041 | -11.268% |
| 2026-09-09 | 1.4900 | 1.5000 | 1.4350 | 1.4800 | -0.671% | 211,207 | -14.865% |
| 2026-09-08 | 1.5200 | 1.6000 | 1.4800 | 1.4900 | -1.325% | 652,843 | -15.436% |
| 2026-09-04 | 1.5200 | 1.5400 | 1.4900 | 1.5100 | -0.658% | 151,014 | -16.556% |
| 2026-09-03 | 1.5400 | 1.5600 | 1.5000 | 1.5200 | -0.654% | 96,356 | -17.105% |
| 2026-09-02 | 1.5700 | 1.6300 | 1.5200 | 1.5300 | -2.548% | 330,935 | -17.647% |
| 2026-09-01 | 1.5100 | 1.5992 | 1.4700 | 1.5700 | +1.948% | 335,039 | -19.745% |
| 2026-08-31 | 1.5000 | 1.5400 | 1.4200 | 1.5400 | +1.987% | 326,773 | -18.182% |
| 2026-08-28 | 1.6900 | 1.7000 | 1.5000 | 1.5100 | -11.176% | 719,132 | -16.556% |
| 2026-08-27 | 1.6600 | 1.7100 | 1.6600 | 1.7000 | +2.410% | 134,972 | -25.882% |
| 2026-08-26 | 1.7300 | 1.7400 | 1.6500 | 1.6600 | -4.046% | 434,737 | -24.096% |
| 2026-08-25 | 1.7200 | 1.8300 | 1.7000 | 1.7300 | 0.000% | 546,256 | -27.168% |
| 2026-08-24 | 1.8500 | 1.8700 | 1.7200 | 1.7300 | -7.487% | 276,229 | -27.168% |
| 2026-08-21 | 1.7200 | 1.8700 | 1.7200 | 1.8700 | +10.000% | 274,595 | -32.620% |
| 2026-08-20 | 1.6800 | 1.7100 | 1.6458 | 1.7000 | -0.585% | 172,889 | -25.882% |
| 2026-08-19 | 1.7300 | 1.7500 | 1.6700 | 1.7100 | +1.183% | 188,093 | -26.316% |
| 2026-08-18 | 1.7500 | 1.7999 | 1.6750 | 1.6900 | -5.587% | 439,061 | -25.444% |
| 2026-08-17 | 1.8300 | 1.8500 | 1.7100 | 1.7900 | -1.648% | 467,482 | -29.609% |
| 2026-08-14 | 1.9100 | 1.9637 | 1.8100 | 1.8200 | -5.208% | 428,683 | -30.769% |
| 2026-08-13 | 1.8700 | 1.9800 | 1.8200 | 1.9200 | +4.065% | 401,421 | -34.375% |
| 2026-08-12 | 1.8800 | 1.9600 | 1.8050 | 1.8450 | -0.806% | 405,785 | -31.707% |
| 2026-08-11 | 1.6900 | 1.8950 | 1.6800 | 1.8600 | +9.412% | 799,839 | -32.258% |
| 2026-08-10 | 1.7200 | 1.7200 | 1.6300 | 1.7000 | 0.000% | 280,058 | -25.882% |
| 2026-08-07 | 1.6500 | 1.7600 | 1.6500 | 1.7000 | +3.659% | 559,828 | -25.882% |
| 2026-08-06 | 1.6300 | 1.8000 | 1.6300 | 1.6400 | -2.381% | 139,799 | -23.171% |
| 2026-08-05 | 1.6700 | 1.7400 | 1.6600 | 1.6800 | +0.599% | 141,199 | -25.000% |
| 2026-08-04 | 1.5900 | 1.7400 | 1.5900 | 1.6700 | +3.727% | 246,684 | -24.551% |
| 2026-08-03 | 1.5700 | 1.6300 | 1.5400 | 1.6100 | +4.545% | 86,819 | -21.739% |
| 2026-07-31 | 1.5700 | 1.6000 | 1.5300 | 1.5400 | 0.000% | 122,581 | -18.182% |
| 2026-07-30 | 1.5600 | 1.6000 | 1.5397 | 1.5400 | +4.762% | 286,039 | -18.182% |
| 2026-07-29 | 1.6200 | 1.6200 | 1.4650 | 1.4700 | -10.366% | 395,071 | -14.286% |
| 2026-07-28 | 1.6800 | 1.6900 | 1.5800 | 1.6400 | -3.529% | 278,940 | -23.171% |
| 2026-07-27 | 1.6700 | 1.8000 | 1.6700 | 1.7000 | +2.102% | 273,226 | -25.882% |
| 2026-07-24 | 1.7900 | 1.7900 | 1.6600 | 1.6650 | -4.857% | 184,763 | -24.324% |
| 2026-07-23 | 1.8000 | 1.8100 | 1.7300 | 1.7500 | -3.846% | 173,019 | -28.000% |
| 2026-07-22 | 1.7800 | 1.8900 | 1.7400 | 1.8200 | +5.202% | 444,281 | -30.769% |
| 2026-07-21 | 1.7600 | 1.7900 | 1.7200 | 1.7300 | -0.575% | 185,170 | -27.168% |
| 2026-07-20 | 1.5900 | 1.7400 | 1.5900 | 1.7400 | +7.407% | 148,486 | -27.586% |
| 2026-07-17 | 1.6000 | 1.6600 | 1.5400 | 1.6200 | -0.308% | 128,285 | -22.222% |
| 2026-07-16 | 1.7000 | 1.7200 | 1.5900 | 1.6250 | -6.069% | 224,148 | -22.462% |
| 2026-07-15 | 1.7100 | 1.7450 | 1.6300 | 1.7300 | +2.367% | 174,298 | -27.168% |
| 2026-07-14 | 1.6300 | 1.7500 | 1.6300 | 1.6900 | +3.681% | 217,173 | -25.444% |
| 2026-07-13 | 1.7500 | 1.7800 | 1.6200 | 1.6300 | -8.939% | 178,574 | -22.699% |
| 2026-07-10 | 1.7100 | 1.8180 | 1.6100 | 1.7900 | +5.294% | 377,497 | -29.609% |
| 2026-07-09 | 1.6100 | 1.7073 | 1.5950 | 1.7000 | +3.659% | 139,303 | -25.882% |
| 2026-07-08 | 1.5700 | 1.6500 | 1.5400 | 1.6400 | +0.613% | 108,575 | -23.171% |
| 2026-07-07 | 1.7500 | 1.7500 | 1.5806 | 1.6300 | -4.118% | 166,082 | -22.699% |
| 2026-07-06 | 1.7000 | 1.7800 | 1.7000 | 1.7000 | 0.000% | 149,544 | -25.882% |
| 2026-07-02 | 1.6600 | 1.7900 | 1.6600 | 1.7000 | +4.938% | 325,292 | -25.882% |
| 2026-07-01 | 1.5600 | 1.6850 | 1.5230 | 1.6200 | +5.882% | 401,346 | -22.222% |
| 2026-06-30 | 1.5300 | 1.5800 | 1.3460 | 1.5300 | 0.000% | 1,195,427 | -17.647% |
| 2026-06-29 | 1.6500 | 1.6800 | 1.5050 | 1.5300 | -8.383% | 779,249 | -17.647% |
| 2026-06-26 | 1.5600 | 1.7050 | 1.5600 | 1.6700 | +5.031% | 243,936 | -24.551% |
| 2026-06-25 | 1.6900 | 1.7350 | 1.5900 | 1.5900 | -6.471% | 510,056 | -20.755% |
| 2026-06-24 | 1.7600 | 1.7914 | 1.6600 | 1.7000 | -6.593% | 496,387 | -25.882% |
| 2026-06-23 | 1.8300 | 1.9200 | 1.8000 | 1.8200 | -3.191% | 347,759 | -30.769% |
| 2026-06-22 | 1.9700 | 2.0000 | 1.8800 | 1.8800 | -8.293% | 380,691 | -32.979% |
| 2026-06-18 | 1.9700 | 2.1200 | 1.8800 | 2.0500 | +7.330% | 1,240,932 | -38.537% |
| 2026-06-17 | 1.9800 | 2.0400 | 1.9100 | 1.9100 | -2.051% | 153,280 | -34.031% |
| 2026-06-16 | 1.9000 | 2.0000 | 1.8500 | 1.9500 | +2.632% | 271,319 | -35.385% |
| 2026-06-15 | 1.9400 | 2.0200 | 1.8900 | 1.9000 | -1.042% | 245,678 | -33.684% |
| 2026-06-12 | 1.9900 | 2.0300 | 1.9200 | 1.9200 | -1.538% | 409,175 | -34.375% |
| 2026-06-11 | 1.8200 | 2.0000 | 1.7900 | 1.9500 | +7.735% | 722,705 | -35.385% |
| 2026-06-10 | 1.8100 | 1.9000 | 1.7800 | 1.8100 | -2.688% | 399,010 | -30.387% |
| 2026-06-09 | 1.9400 | 1.9799 | 1.7600 | 1.8600 | -2.105% | 642,781 | -32.258% |
| 2026-06-08 | 2.1000 | 2.1000 | 1.8600 | 1.9000 | -4.040% | 749,789 | -33.684% |
| 2026-06-05 | 2.2600 | 2.2999 | 1.9601 | 1.9800 | -14.655% | 921,996 | -36.364% |
| 2026-06-04 | 2.3000 | 2.3900 | 2.2301 | 2.3200 | -2.521% | 284,102 | -45.690% |
| 2026-06-03 | 2.5300 | 2.5900 | 2.3500 | 2.3800 | -4.032% | 420,886 | -47.059% |
| 2026-06-02 | 2.3200 | 2.6100 | 2.2645 | 2.4800 | +6.897% | 1,134,890 | -49.194% |
| 2026-06-01 | 2.3500 | 2.4899 | 2.2500 | 2.3200 | -3.333% | 404,163 | -45.690% |
| 2026-05-29 | 2.3600 | 2.4400 | 2.1800 | 2.4000 | +0.840% | 439,618 | -47.500% |
| 2026-05-28 | 2.4100 | 2.5100 | 2.3000 | 2.3800 | -0.833% | 878,769 | -47.059% |
| 2026-05-27 | 2.3500 | 2.5604 | 2.2256 | 2.4000 | +4.348% | 1,212,267 | -47.500% |
| 2026-05-26 | 2.1500 | 2.4387 | 2.1500 | 2.3000 | +8.491% | 565,568 | -45.217% |
| 2026-05-22 | 2.0800 | 2.1500 | 2.0100 | 2.1200 | +1.923% | 435,016 | -40.566% |
| 2026-05-21 | 2.0200 | 2.1200 | 2.0000 | 2.0800 | 0.000% | 364,845 | -39.423% |
| 2026-05-20 | 2.0600 | 2.1100 | 1.9800 | 2.0800 | +1.961% | 244,895 | -39.423% |
| 2026-05-19 | 2.1300 | 2.1303 | 2.0300 | 2.0400 | -4.673% | 238,748 | -38.235% |
| 2026-05-18 | 2.3800 | 2.3900 | 2.0306 | 2.1400 | -0.926% | 671,894 | -41.121% |
| 2026-05-15 | 2.3000 | 2.5000 | 2.0900 | 2.1600 | -4.425% | 1,569,389 | -41.667% |
| 2026-05-14 | 2.3400 | 2.3900 | 2.1800 | 2.2600 | +8.654% | 823,870 | -44.248% |
| 2026-05-13 | 2.0000 | 2.1700 | 1.9800 | 2.0800 | +1.961% | 344,321 | -39.423% |
| 2026-05-12 | 2.0300 | 2.0800 | 1.9400 | 2.0400 | -0.488% | 268,293 | -38.235% |
| 2026-05-11 | 2.0400 | 2.1799 | 1.9740 | 2.0500 | -0.966% | 423,349 | -38.537% |
| 2026-05-08 | 2.1200 | 2.1350 | 2.0100 | 2.0700 | -1.896% | 199,388 | -39.130% |
| 2026-05-07 | 2.2900 | 2.2900 | 2.0900 | 2.1100 | -7.048% | 371,055 | -40.284% |
| 2026-05-06 | 2.2000 | 2.3400 | 2.1300 | 2.2700 | +7.583% | 492,852 | -44.493% |
| 2026-05-05 | 2.1500 | 2.2400 | 2.0500 | 2.1100 | 0.000% | 276,902 | -40.284% |
| 2026-05-04 | 2.2600 | 2.2600 | 2.0900 | 2.1100 | -6.637% | 238,464 | -40.284% |
| 2026-05-01 | 2.2900 | 2.3100 | 2.1600 | 2.2600 | -0.877% | 292,272 | -44.248% |
| 2026-04-30 | 2.1900 | 2.3500 | 2.1900 | 2.2800 | +3.636% | 205,409 | -44.737% |
| 2026-04-29 | 2.2600 | 2.3300 | 2.1801 | 2.2000 | -3.084% | 90,195 | -42.727% |
| 2026-04-28 | 2.3700 | 2.3700 | 2.1800 | 2.2700 | -6.584% | 202,849 | -44.493% |
| 2026-04-27 | 2.3000 | 2.4700 | 2.2400 | 2.4300 | +4.741% | 223,556 | -48.148% |
| 2026-04-24 | 2.5200 | 2.5200 | 2.2800 | 2.3200 | -5.306% | 279,127 | -45.690% |
| 2026-04-23 | 2.6700 | 2.6700 | 2.3800 | 2.4500 | -6.844% | 171,228 | -48.571% |
| 2026-04-22 | 2.4800 | 2.6800 | 2.4800 | 2.6300 | +6.048% | 281,854 | -52.091% |
| 2026-04-21 | 2.6000 | 2.6500 | 2.4400 | 2.4800 | -4.981% | 424,046 | -49.194% |
| 2026-04-20 | 2.5900 | 2.7500 | 2.5900 | 2.6100 | -3.333% | 263,364 | -51.724% |
| 2026-04-17 | 2.7700 | 2.7900 | 2.6500 | 2.7000 | -3.226% | 219,390 | -53.333% |
| 2026-04-16 | 2.6800 | 2.8100 | 2.5200 | 2.7900 | +5.283% | 364,733 | -54.839% |
| 2026-04-15 | 2.4400 | 2.6800 | 2.4400 | 2.6500 | +8.607% | 224,300 | -52.453% |
| 2026-04-14 | 2.4900 | 2.5300 | 2.3800 | 2.4400 | +0.412% | 436,973 | -48.361% |
| 2026-04-13 | 2.3300 | 2.4900 | 2.3000 | 2.4300 | +1.250% | 170,114 | -48.148% |
| 2026-04-10 | 2.4400 | 2.4400 | 2.3100 | 2.4000 | +0.840% | 74,083 | -47.500% |
| 2026-04-09 | 2.4200 | 2.4500 | 2.3300 | 2.3800 | -2.857% | 74,544 | -47.059% |
| 2026-04-08 | 2.4600 | 2.5800 | 2.3900 | 2.4500 | +5.603% | 140,073 | -48.571% |
| 2026-04-07 | 2.4000 | 2.4700 | 2.2600 | 2.3200 | -5.691% | 107,580 | -45.690% |
| 2026-04-06 | 2.5000 | 2.5700 | 2.4200 | 2.4600 | -1.205% | 95,549 | -48.780% |
| 2026-04-02 | 2.4200 | 2.5700 | 2.4100 | 2.4900 | -0.797% | 119,636 | -49.398% |
| 2026-04-01 | 2.7600 | 2.7600 | 2.4700 | 2.5100 | -10.676% | 454,782 | -49.801% |
| 2026-03-31 | 2.0800 | 2.8200 | 2.0500 | 2.8100 | +39.109% | 1,479,353 | -55.160% |
| 2026-03-30 | 2.1200 | 2.1600 | 2.0000 | 2.0200 | -6.481% | 218,680 | -37.624% |
| 2026-03-27 | 2.1700 | 2.2700 | 2.1100 | 2.1600 | -0.917% | 193,518 | -41.667% |
| 2026-03-26 | 2.2200 | 2.3900 | 2.1700 | 2.1800 | -2.679% | 163,271 | -42.202% |
| 2026-03-25 | 2.1700 | 2.4500 | 2.1300 | 2.2400 | +3.226% | 495,176 | -43.750% |
| 2026-03-24 | 1.9600 | 2.2350 | 1.9600 | 2.1700 | +6.373% | 545,478 | -41.935% |
| 2026-03-23 | 1.9500 | 2.1000 | 1.8900 | 2.0400 | +2.000% | 422,460 | -38.235% |
| 2026-03-20 | 2.1100 | 2.2000 | 2.0000 | 2.0000 | -7.407% | 388,630 | -37.000% |
| 2026-03-19 | 2.1500 | 2.1950 | 1.9600 | 2.1600 | -5.677% | 454,641 | -41.667% |
| 2026-03-18 | 2.4500 | 2.5450 | 2.2600 | 2.2900 | -9.127% | 502,419 | -44.978% |
| 2026-03-17 | 2.4500 | 2.5300 | 2.3400 | 2.5200 | -1.563% | 511,289 | -50.000% |
| 2026-03-16 | 2.5900 | 2.7000 | 2.4200 | 2.5600 | 0.000% | 433,284 | -50.781% |