Dark

FCUUF
FISSION URANIUM CORP ORD
stock OTC

Inactive

Dec 24, 2024

0.5043USD-1.195%(-0.0061)276,503

Pre-market

0.00USD-100.000%(-0.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-24	0.508900	0.510000	0.499400	0.504250	-1.195%	276,503	0.000%
2024-12-23	0.515000	0.517700	0.503100	0.510350	-0.729%	236,130	-1.195%
2024-12-20	0.518500	0.529000	0.504330	0.514100	-2.300%	184,673	-1.916%
2024-12-19	0.511300	0.557000	0.510000	0.526200	+4.550%	462,284	-4.171%
2024-12-18	0.503300	0.527000	0.503300	0.503300	-0.661%	2,451,931	+0.189%
2024-12-17	0.520000	0.531300	0.500100	0.506650	-4.962%	393,269	-0.474%
2024-12-16	0.551200	0.551200	0.521000	0.533100	-3.511%	477,246	-5.412%
2024-12-13	0.542500	0.560000	0.538800	0.552500	+1.871%	323,725	-8.733%
2024-12-12	0.560000	0.560000	0.529900	0.542350	-1.588%	165,139	-7.025%
2024-12-11	0.547485	0.559900	0.543100	0.551100	+0.200%	235,937	-8.501%
2024-12-10	0.546500	0.560000	0.544600	0.550000	0.000%	397,781	-8.318%
2024-12-09	0.570000	0.576000	0.550000	0.550000	-4.073%	513,367	-8.318%
2024-12-06	0.591700	0.592400	0.570000	0.573350	-2.566%	365,453	-12.052%
2024-12-05	0.594600	0.595900	0.580000	0.588450	-1.876%	274,131	-14.309%
2024-12-04	0.600000	0.616900	0.585500	0.599700	+0.790%	402,278	-15.916%
2024-12-03	0.580000	0.595000	0.580000	0.595000	+1.709%	346,478	-15.252%
2024-12-02	0.612000	0.612000	0.576750	0.585000	-3.457%	547,457	-13.803%
2024-11-29	0.627000	0.627000	0.599650	0.605950	+0.157%	348,241	-16.784%
2024-11-27	0.590000	0.610000	0.590000	0.605000	+0.833%	499,080	-16.653%
2024-11-26	0.605000	0.610000	0.600000	0.600000	-2.145%	475,090	-15.958%
2024-11-25	0.640000	0.640000	0.590300	0.613150	-1.817%	1,525,264	-17.761%
2024-11-22	0.628300	0.648500	0.620500	0.624500	+2.377%	931,679	-19.255%
2024-11-21	0.610000	0.630000	0.610000	0.610000	0.000%	1,151,825	-17.336%
2024-11-20	0.617800	0.659000	0.600000	0.610000	-1.676%	593,918	-17.336%
2024-11-19	0.587700	0.627600	0.573900	0.620400	+9.018%	2,211,476	-18.722%
2024-11-18	0.560000	0.585660	0.538000	0.569080	+5.581%	3,298,413	-11.392%
2024-11-15	0.552000	0.567600	0.533200	0.539000	-1.517%	864,815	-6.447%
2024-11-14	0.560000	0.562995	0.532100	0.547300	-1.227%	329,447	-7.866%
2024-11-13	0.510000	0.554100	0.510000	0.554100	+6.251%	2,226,385	-8.997%
2024-11-12	0.550000	0.550000	0.500100	0.521500	-20.192%	4,720,330	-3.308%
2024-11-11	0.650000	0.660000	0.641200	0.653445	+0.949%	205,344	-22.832%
2024-11-08	0.669000	0.669000	0.640000	0.647300	-2.647%	216,358	-22.099%
2024-11-07	0.652000	0.683000	0.646200	0.664900	+1.822%	1,101,112	-24.162%
2024-11-06	0.650000	0.668970	0.645400	0.653000	-0.669%	85,674	-22.779%
2024-11-05	0.657500	0.668600	0.653296	0.657400	-0.695%	92,406	-23.296%
2024-11-04	0.687500	0.687500	0.648000	0.662000	-2.112%	212,422	-23.829%
2024-11-01	0.653600	0.705000	0.653600	0.676280	+0.547%	269,899	-25.438%
2024-10-31	0.688200	0.688200	0.662500	0.672600	-0.400%	85,000	-25.030%
2024-10-30	0.680000	0.684875	0.653500	0.675300	+0.970%	204,947	-25.329%
2024-10-29	0.644000	0.711040	0.644000	0.668810	-6.492%	2,786,265	-24.605%
2024-10-28	0.810200	0.810200	0.702600	0.715240	-12.294%	2,529,265	-29.499%
2024-10-25	0.830000	0.831000	0.814650	0.815500	-2.242%	113,074	-38.167%
2024-10-24	0.832000	0.840000	0.812900	0.834200	+1.238%	310,573	-39.553%
2024-10-23	0.830100	0.870000	0.815800	0.824000	-4.242%	481,203	-38.805%
2024-10-22	0.870000	0.870000	0.841000	0.860500	+0.608%	129,108	-41.400%
2024-10-21	0.850000	0.865000	0.832700	0.855300	-1.327%	364,418	-41.044%
2024-10-18	0.832550	0.870000	0.830000	0.866800	+3.008%	432,154	-41.826%
2024-10-17	0.850000	0.880000	0.836500	0.841490	+0.657%	383,629	-40.077%
2024-10-16	0.809300	0.845048	0.809300	0.836000	+3.083%	643,092	-39.683%
2024-10-15	0.757750	0.820000	0.757750	0.811000	+6.096%	1,309,075	-37.824%
2024-10-14	0.776000	0.776000	0.745000	0.764400	-0.740%	86,747	-34.033%
2024-10-11	0.790000	0.790000	0.761100	0.770100	+0.013%	266,219	-34.521%
2024-10-10	0.750900	0.770000	0.721800	0.770000	+2.503%	1,681,603	-34.513%
2024-10-09	0.748900	0.764700	0.727500	0.751200	+1.568%	126,324	-32.874%
2024-10-08	0.743000	0.750000	0.730000	0.739600	-1.780%	1,794,559	-31.821%
2024-10-07	0.727500	0.754000	0.720000	0.753000	+1.135%	1,742,981	-33.035%
2024-10-04	0.763700	0.763700	0.739000	0.744550	+0.437%	2,582,346	-32.275%
2024-10-03	0.730000	0.742100	0.720000	0.741310	+1.341%	8,694,592	-31.979%
2024-10-02	0.750000	0.750000	0.710000	0.731500	-2.467%	1,624,523	-31.066%
2024-10-01	0.730000	0.770871	0.730000	0.750000	-1.160%	278,144	-32.767%
2024-09-30	0.750000	0.760000	0.720000	0.758800	-0.026%	531,501	-33.546%
2024-09-27	0.757665	0.764260	0.731000	0.759000	-0.784%	737,700	-33.564%
2024-09-26	0.750000	0.785000	0.750000	0.765000	+5.736%	149,828	-34.085%
2024-09-25	0.787000	0.787000	0.720000	0.723500	-3.185%	165,364	-30.304%
2024-09-24	0.653500	0.765000	0.653500	0.747300	+9.897%	847,615	-32.524%
2024-09-23	0.700000	0.700000	0.643600	0.680000	+5.426%	1,468,864	-25.846%
2024-09-20	0.658500	0.675800	0.640700	0.645000	+1.896%	1,211,243	-21.822%
2024-09-19	0.629400	0.663270	0.629400	0.633000	+2.097%	2,583,927	-20.340%
2024-09-18	0.622050	0.630700	0.613100	0.620000	+2.556%	3,724,624	-18.669%
2024-09-17	0.653520	0.653520	0.600000	0.604550	-2.876%	342,184	-16.591%
2024-09-16	0.623200	0.638300	0.612800	0.622450	-1.198%	323,237	-18.989%
2024-09-13	0.671700	0.671700	0.620000	0.630000	-6.680%	607,205	-19.960%
2024-09-12	0.690000	0.698500	0.670100	0.675100	+5.484%	1,436,398	-25.307%
2024-09-11	0.630000	0.670100	0.630000	0.640000	+2.121%	531,514	-21.211%
2024-09-10	0.570500	0.630000	0.570500	0.626710	+8.259%	1,255,949	-19.540%
2024-09-09	0.575900	0.590600	0.569900	0.578900	+5.981%	491,257	-12.895%
2024-09-06	0.597100	0.597100	0.532850	0.546230	-5.822%	205,368	-7.685%
2024-09-05	0.636600	0.640000	0.580000	0.580000	-9.685%	2,386,519	-13.060%
2024-09-04	0.640100	0.652100	0.620000	0.642200	+0.344%	74,258	-21.481%
2024-09-03	0.682000	0.686600	0.637700	0.640000	-7.260%	394,472	-21.211%
2024-08-30	0.690000	0.705000	0.682100	0.690100	+0.014%	119,205	-26.931%
2024-08-29	0.640000	0.698900	0.640000	0.690000	+1.143%	125,066	-26.920%
2024-08-28	0.709900	0.747600	0.668200	0.682200	-5.250%	251,857	-26.085%
2024-08-27	0.670200	0.729500	0.670200	0.720000	+0.237%	324,010	-29.965%
2024-08-26	0.750000	0.766700	0.718300	0.718300	-2.285%	496,136	-29.800%
2024-08-23	0.707100	0.778100	0.707100	0.735100	+8.103%	272,069	-31.404%
2024-08-22	0.718500	0.718500	0.680000	0.680000	-3.079%	1,271,867	-25.846%
2024-08-21	0.703000	0.718500	0.684300	0.701600	-0.341%	280,297	-28.129%
2024-08-20	0.745000	0.745000	0.701000	0.704000	+0.342%	504,898	-28.374%
2024-08-19	0.713700	0.727800	0.695400	0.701600	-0.708%	1,061,648	-28.129%
2024-08-16	0.700000	0.720700	0.700000	0.706600	+0.943%	1,250,892	-28.637%
2024-08-15	0.720000	0.732450	0.700000	0.700000	-2.737%	441,459	-27.964%
2024-08-14	0.700000	0.719700	0.691500	0.719700	+0.193%	195,957	-29.936%
2024-08-13	0.700000	0.745000	0.700000	0.718315	+0.887%	135,277	-29.801%
2024-08-12	0.700000	0.726000	0.700000	0.712000	+2.117%	327,413	-29.178%
2024-08-09	0.690000	0.718600	0.688500	0.697240	+0.187%	175,009	-27.679%
2024-08-08	0.701000	0.703450	0.679400	0.695940	-0.209%	256,052	-27.544%
2024-08-07	0.710000	0.735000	0.692000	0.697400	-2.284%	649,225	-27.696%
2024-08-06	0.669370	0.722650	0.650000	0.713700	+7.728%	824,165	-29.347%
2024-08-05	0.700000	0.700000	0.645900	0.662500	-7.730%	467,104	-23.887%
2024-08-02	0.761700	0.789500	0.694500	0.718000	-7.067%	425,869	-29.770%
2024-08-01	0.924000	0.924000	0.761900	0.772600	-9.138%	182,594	-34.733%
2024-07-31	0.805400	0.861000	0.805400	0.850300	+5.001%	628,538	-40.697%
2024-07-30	0.800000	0.809800	0.784260	0.809800	+0.634%	100,413	-37.732%
2024-07-29	0.805300	0.832900	0.780000	0.804700	+0.587%	87,845	-37.337%
2024-07-26	0.780800	0.826600	0.774600	0.800000	+2.525%	118,009	-36.969%
2024-07-25	0.790000	0.799800	0.770000	0.780300	-3.425%	158,464	-35.377%
2024-07-24	0.845000	0.850000	0.797300	0.807975	-4.438%	121,726	-37.591%
2024-07-23	0.861000	0.874100	0.845500	0.845500	-4.786%	156,188	-40.361%
2024-07-22	0.845000	0.888000	0.845000	0.888000	-0.281%	146,495	-43.215%
2024-07-19	0.886500	0.900950	0.882400	0.890500	-1.906%	473,695	-43.375%
2024-07-18	0.906000	0.930000	0.899800	0.907800	-1.326%	768,830	-44.454%
2024-07-17	0.936600	0.936600	0.896200	0.920000	-2.128%	762,100	-45.190%
2024-07-16	0.960000	0.982500	0.940000	0.940000	-2.459%	764,331	-46.356%
2024-07-15	0.986100	0.986100	0.955000	0.963700	-1.462%	784,521	-47.676%
2024-07-12	0.953100	0.996400	0.953100	0.978000	-0.326%	696,441	-48.441%
2024-07-11	1.004000	1.010000	0.971000	0.981200	+1.050%	1,038,061	-48.609%
2024-07-10	0.914800	0.976200	0.914800	0.971000	+3.739%	1,037,665	-48.069%
2024-07-09	0.930000	0.940000	0.920100	0.936000	+1.678%	741,214	-46.127%
2024-07-08	0.927500	0.930000	0.905200	0.920557	-0.081%	752,397	-45.223%
2024-07-05	0.914850	0.940000	0.909900	0.921300	+0.447%	684,122	-45.268%
2024-07-03	0.863000	0.917200	0.852700	0.917200	+6.305%	856,484	-45.023%
2024-07-02	0.856800	0.872800	0.830400	0.862800	+1.506%	1,501,661	-41.557%
2024-07-01	0.875000	0.875000	0.840500	0.850000	-2.411%	256,514	-40.676%
2024-06-28	0.873400	0.873400	0.861100	0.871000	+0.927%	873,092	-42.107%
2024-06-27	0.865000	0.874900	0.860000	0.863000	+0.093%	717,166	-41.570%
2024-06-26	0.820000	0.870000	0.820000	0.862200	+0.256%	1,406,286	-41.516%
2024-06-25	0.864300	0.870000	0.841800	0.860000	-0.168%	3,763,455	-41.366%
2024-06-24	0.805000	0.870000	0.800000	0.861450	+15.082%	3,292,069	-41.465%
2024-06-21	0.759200	0.768500	0.743900	0.748550	-1.025%	366,538	-32.636%
2024-06-20	0.750100	0.783000	0.750100	0.756300	-2.413%	508,096	-33.327%
2024-06-18	0.750000	0.788600	0.750000	0.775000	+0.820%	143,047	-34.935%
2024-06-17	0.775100	0.779900	0.757700	0.768700	+1.052%	155,301	-34.402%
2024-06-14	0.790000	0.800000	0.760700	0.760700	-3.709%	132,650	-33.712%
2024-06-13	0.790000	0.790000	0.750100	0.790000	+1.975%	179,460	-36.171%
2024-06-12	0.760000	0.777800	0.752660	0.774700	+3.987%	163,434	-34.910%
2024-06-11	0.765000	0.765000	0.740100	0.745000	-2.729%	263,723	-32.315%
2024-06-10	0.770000	0.786800	0.760400	0.765900	+2.106%	208,737	-34.162%
2024-06-07	0.806600	0.806600	0.746500	0.750100	-7.349%	268,667	-32.776%
2024-06-06	0.791700	0.810050	0.789950	0.809600	+3.066%	203,928	-37.716%
2024-06-05	0.790000	0.816200	0.782500	0.785515	-1.441%	109,907	-35.806%
2024-06-04	0.825000	0.825000	0.793700	0.797000	-3.394%	277,421	-36.731%
2024-06-03	0.846300	0.848500	0.810000	0.825000	-1.786%	94,794	-38.879%
2024-05-31	0.834725	0.849550	0.828400	0.840000	+0.569%	171,279	-39.970%
2024-05-30	0.838200	0.850000	0.830000	0.835250	+0.633%	107,145	-39.629%
2024-05-29	0.839900	0.840000	0.810000	0.830000	-1.008%	206,640	-39.247%
2024-05-28	0.820000	0.840000	0.816800	0.838450	+2.953%	172,708	-39.859%
2024-05-24	0.808400	0.841000	0.806200	0.814400	+0.481%	147,514	-38.083%
2024-05-23	0.835000	0.844900	0.810500	0.810500	-2.934%	338,326	-37.785%
2024-05-22	0.844900	0.849000	0.823300	0.835000	-2.305%	248,840	-39.611%
2024-05-21	0.860000	0.864800	0.825600	0.854700	-0.616%	246,447	-41.003%
2024-05-20	0.852000	0.864800	0.820000	0.860000	+1.176%	174,024	-41.366%
2024-05-17	0.795000	0.860000	0.795000	0.850000	+6.637%	507,871	-40.676%
2024-05-16	0.780200	0.800000	0.780200	0.797100	+0.119%	242,886	-36.739%
2024-05-15	0.780000	0.800000	0.763800	0.796150	+2.795%	263,042	-36.664%
2024-05-14	0.760000	0.777500	0.745100	0.774500	+3.212%	134,589	-34.893%
2024-05-13	0.760000	0.795200	0.750000	0.750400	-2.545%	196,908	-32.803%
2024-05-10	0.795000	0.810000	0.764000	0.770000	-4.585%	210,161	-34.513%
2024-05-09	0.785050	0.807000	0.780100	0.807000	+2.930%	311,274	-37.515%
2024-05-08	0.800000	0.800000	0.779650	0.784025	-4.573%	224,457	-35.684%
2024-05-07	0.819900	0.854700	0.819900	0.821600	-2.677%	250,836	-38.626%
2024-05-06	0.823000	0.844200	0.823000	0.844200	+1.564%	338,939	-40.269%
2024-05-03	0.819100	0.838000	0.810000	0.831200	+1.465%	219,650	-39.335%
2024-05-02	0.810000	0.830000	0.800000	0.819200	+2.400%	75,969	-38.446%
2024-05-01	0.785300	0.838600	0.785300	0.800000	+1.924%	214,664	-36.969%
2024-04-30	0.790000	0.812900	0.771100	0.784900	-5.091%	274,362	-35.756%
2024-04-29	0.790400	0.827000	0.783600	0.827000	+2.390%	224,281	-39.027%
2024-04-26	0.766800	0.807700	0.766800	0.807700	+5.334%	113,750	-37.570%
2024-04-25	0.760000	0.778200	0.750000	0.766800	-0.416%	87,199	-34.240%
2024-04-24	0.770600	0.784400	0.761000	0.770000	-1.986%	106,490	-34.513%
2024-04-23	0.760000	0.793000	0.760000	0.785600	+2.212%	85,437	-35.813%
2024-04-22	0.760000	0.779900	0.756350	0.768600	-1.600%	195,321	-34.394%
2024-04-19	0.750000	0.793900	0.750000	0.781100	-1.127%	140,959	-35.444%
2024-04-18	0.769500	0.797700	0.766000	0.790000	+2.664%	97,703	-36.171%
2024-04-17	0.800000	0.800000	0.766550	0.769500	-3.728%	267,774	-34.470%
2024-04-16	0.788300	0.799500	0.759475	0.799300	+0.528%	191,717	-36.914%
2024-04-15	0.833600	0.833600	0.786700	0.795100	-2.845%	157,806	-36.580%
2024-04-12	0.840000	0.864800	0.806490	0.818380	-1.943%	291,382	-38.384%
2024-04-11	0.797400	0.839900	0.778000	0.834600	+5.646%	280,668	-39.582%
2024-04-10	0.765000	0.805600	0.755100	0.790000	+2.478%	200,056	-36.171%
2024-04-09	0.757000	0.784400	0.750000	0.770900	+2.113%	216,810	-34.589%
2024-04-08	0.763000	0.787450	0.746500	0.754950	-0.664%	198,903	-33.207%
2024-04-05	0.780000	0.793000	0.753500	0.760000	-1.935%	171,432	-33.651%
2024-04-04	0.808500	0.810000	0.770000	0.775000	-4.321%	312,687	-34.935%
2024-04-03	0.779000	0.810000	0.760000	0.810000	+3.846%	392,793	-37.747%
2024-04-02	0.800000	0.813100	0.750000	0.780000	-0.751%	147,606	-35.353%
2024-04-01	0.734600	0.785900	0.700000	0.785900	+9.747%	338,630	-35.838%
2024-03-28	0.730000	0.743700	0.700000	0.716100	-1.091%	396,614	-29.584%
2024-03-27	0.715000	0.732480	0.710000	0.724000	+0.681%	132,778	-30.352%
2024-03-26	0.738900	0.738900	0.719100	0.719100	-2.824%	544,552	-29.878%
2024-03-25	0.754400	0.760000	0.733200	0.740000	-0.964%	63,615	-31.858%
2024-03-22	0.764200	0.800000	0.740000	0.747200	-1.671%	154,176	-32.515%
2024-03-21	0.763200	0.763200	0.741500	0.759900	+2.000%	366,945	-33.643%
2024-03-20	0.718000	0.760000	0.714000	0.745000	+3.472%	119,890	-32.315%
2024-03-19	0.720000	0.734905	0.711300	0.720000	-1.248%	208,231	-29.965%
2024-03-18	0.696000	0.735000	0.696000	0.729100	+1.264%	220,304	-30.839%
2024-03-15	0.708000	0.740300	0.701800	0.720000	+2.142%	355,106	-29.965%
2024-03-14	0.676500	0.738000	0.676500	0.704900	+1.410%	364,947	-28.465%
2024-03-13	0.739300	0.740000	0.695000	0.695100	-3.041%	738,400	-27.456%
2024-03-12	0.725300	0.727600	0.698200	0.716900	+0.266%	177,825	-29.662%
2024-03-11	0.742000	0.742000	0.715000	0.715000	-4.857%	416,205	-29.476%
2024-03-08	0.787600	0.787600	0.739300	0.751500	-4.437%	289,124	-32.901%
2024-03-07	0.761150	0.799800	0.761100	0.786390	+2.742%	185,840	-35.878%
2024-03-06	0.740000	0.785300	0.740000	0.765400	+1.714%	229,363	-34.119%
2024-03-05	0.750000	0.765000	0.740000	0.752500	-0.410%	135,403	-32.990%
2024-03-04	0.758000	0.791450	0.750000	0.755600	-2.239%	398,379	-33.265%
2024-03-01	0.740000	0.806700	0.740000	0.772907	+1.458%	942,854	-34.759%
2024-02-29	0.750000	0.779200	0.700000	0.761800	-3.054%	1,565,116	-33.808%
2024-02-28	0.823000	0.823000	0.762000	0.785800	-4.369%	172,143	-35.830%
2024-02-27	0.772400	0.821700	0.772400	0.821700	+5.157%	290,649	-38.633%
2024-02-26	0.757900	0.795000	0.752100	0.781400	+0.826%	354,697	-35.468%
2024-02-23	0.790500	0.790500	0.762300	0.775000	-0.895%	310,773	-34.935%
2024-02-22	0.784600	0.810000	0.770000	0.782000	-2.170%	168,026	-35.518%
2024-02-21	0.785000	0.814400	0.768850	0.799345	+1.183%	232,685	-36.917%
2024-02-20	0.800000	0.850000	0.764600	0.790000	-4.155%	713,726	-36.171%
2024-02-16	0.820000	0.834600	0.810000	0.824250	+1.409%	163,181	-38.823%
2024-02-15	0.803900	0.828700	0.803900	0.812800	-0.969%	348,823	-37.961%
2024-02-14	0.868300	0.868300	0.810000	0.820750	+0.521%	384,411	-38.562%
2024-02-13	0.850000	0.850000	0.808950	0.816500	-2.798%	355,382	-38.242%
2024-02-12	0.827250	0.840000	0.805250	0.840000	+2.277%	242,471	-39.970%
2024-02-09	0.848000	0.848000	0.814400	0.821300	-0.989%	965,661	-38.603%
2024-02-08	0.870000	0.872400	0.820000	0.829500	-4.655%	617,124	-39.210%
2024-02-07	0.850000	0.870285	0.841200	0.870000	+1.754%	480,332	-42.040%
2024-02-06	0.866000	0.866000	0.847200	0.855000	-0.841%	292,431	-41.023%
2024-02-05	0.948200	0.948200	0.850000	0.862250	-10.133%	1,536,124	-41.519%
2024-02-02	0.964900	0.984900	0.956350	0.959475	-1.451%	328,715	-47.445%
2024-02-01	0.925400	0.989800	0.925400	0.973600	+4.942%	523,884	-48.208%
2024-01-31	0.937100	0.950000	0.925000	0.927750	-1.145%	441,057	-45.648%
2024-01-30	0.925000	0.950000	0.922500	0.938500	+2.400%	230,843	-46.271%
2024-01-29	0.912500	0.932500	0.880000	0.916500	+0.364%	283,708	-44.981%
2024-01-26	0.890300	0.920000	0.860000	0.913175	+3.125%	298,215	-44.781%
2024-01-25	0.930000	0.930000	0.870000	0.885500	-2.714%	655,057	-43.055%
2024-01-24	0.939700	0.940000	0.905600	0.910200	-1.065%	618,262	-44.600%
2024-01-23	0.885000	0.926150	0.885000	0.920000	+2.857%	308,719	-45.190%
2024-01-22	0.925100	0.925100	0.889000	0.894450	-1.709%	231,138	-43.625%
2024-01-19	0.943600	0.943600	0.900000	0.910000	-1.087%	327,590	-44.588%
2024-01-18	0.930000	0.940000	0.909050	0.920000	+0.949%	337,619	-45.190%
2024-01-17	0.892000	0.929000	0.880000	0.911350	+0.768%	406,532	-44.670%
2024-01-16	0.935000	0.945000	0.896450	0.904400	-1.967%	922,384	-44.245%
2024-01-12	0.870000	0.936500	0.870000	0.922550	+8.535%	1,379,321	-45.342%
2024-01-11	0.844000	0.855000	0.828000	0.850000	+3.026%	422,046	-40.676%
2024-01-10	0.810000	0.851500	0.810000	0.825035	+1.605%	438,662	-38.881%
2024-01-09	0.774350	0.829900	0.760100	0.812000	+5.072%	373,887	-37.900%
2024-01-08	0.787200	0.799900	0.772700	0.772800	-3.097%	633,978	-34.750%
2024-01-05	0.820000	0.820000	0.790000	0.797500	-2.027%	189,343	-36.771%
2024-01-04	0.785700	0.820000	0.785700	0.814000	+3.260%	250,803	-38.053%
2024-01-03	0.787700	0.796000	0.767600	0.788300	-0.095%	235,868	-36.033%
2024-01-02	0.850000	0.850000	0.785900	0.789050	-3.637%	279,590	-36.094%
2023-12-29	0.790000	0.833000	0.790000	0.818835	+2.406%	336,237	-38.419%
2023-12-28	0.801000	0.819600	0.790100	0.799595	-2.338%	391,577	-36.937%
2023-12-27	0.823400	0.842900	0.814000	0.818740	+0.533%	305,189	-38.411%
2023-12-26	0.850000	0.850000	0.800000	0.814400	-5.159%	345,087	-38.083%
2023-12-22	0.798000	0.860000	0.798000	0.858700	+2.141%	110,040	-41.278%
2023-12-21	0.807500	0.840700	0.795002	0.840700	+7.534%	260,311	-40.020%
2023-12-20	0.780000	0.808500	0.767400	0.781800	-3.243%	711,219	-35.501%
2023-12-19	0.840000	0.840000	0.783600	0.808000	-2.680%	695,749	-37.593%
2023-12-18	0.820100	0.840000	0.802600	0.830250	+2.013%	748,656	-39.265%
2023-12-15	0.818000	0.870000	0.809000	0.813870	-5.364%	463,950	-38.043%
2023-12-14	0.830500	0.862700	0.790000	0.860000	+8.861%	701,611	-41.366%
2023-12-13	0.800000	0.808400	0.766600	0.790000	-1.250%	332,335	-36.171%
2023-12-12	0.783900	0.800000	0.780000	0.800000	+0.899%	167,549	-36.969%
2023-12-11	0.762000	0.795400	0.744000	0.792875	+2.293%	213,172	-36.402%
2023-12-08	0.722000	0.780000	0.722000	0.775100	+2.296%	146,523	-34.944%
2023-12-07	0.738600	0.760000	0.727900	0.757700	+1.297%	112,151	-33.450%
2023-12-06	0.770000	0.775700	0.733900	0.748000	-0.638%	310,162	-32.587%
2023-12-05	0.771000	0.790000	0.747700	0.752800	-2.839%	159,640	-33.017%
2023-12-04	0.760000	0.780000	0.753100	0.774800	+3.307%	452,600	-34.919%
2023-12-01	0.736840	0.770000	0.736840	0.750000	+1.310%	423,022	-32.767%
2023-11-30	0.700000	0.760000	0.697570	0.740300	+6.258%	473,707	-31.886%
2023-11-29	0.750000	0.759200	0.695100	0.696700	-7.107%	348,220	-27.623%
2023-11-28	0.750000	0.764900	0.740000	0.750000	-3.226%	319,975	-32.767%
2023-11-27	0.782300	0.791200	0.755200	0.775000	-1.899%	203,458	-34.935%
2023-11-24	0.779400	0.797600	0.770300	0.790000	+1.360%	162,708	-36.171%
2023-11-22	0.750300	0.779400	0.731900	0.779400	+3.989%	390,983	-35.303%
2023-11-21	0.760000	0.795000	0.727900	0.749500	-0.742%	343,510	-32.722%
2023-11-20	0.734000	0.770000	0.734000	0.755100	+2.041%	520,888	-33.221%
2023-11-17	0.710000	0.740000	0.710000	0.740000	+4.905%	511,400	-31.858%
2023-11-16	0.660000	0.709100	0.646575	0.705400	+5.900%	523,549	-28.516%
2023-11-15	0.667100	0.677200	0.652575	0.666100	-1.319%	200,081	-24.298%
2023-11-14	0.700000	0.700000	0.658415	0.675000	+0.342%	191,302	-25.296%
2023-11-13	0.648100	0.676760	0.648100	0.672700	+3.652%	474,236	-25.041%
2023-11-10	0.660000	0.660000	0.640000	0.649000	-1.778%	199,861	-22.304%
2023-11-09	0.602000	0.668700	0.602000	0.660750	+4.219%	316,257	-23.685%
2023-11-08	0.650000	0.650000	0.623100	0.634000	-0.518%	190,085	-20.465%
2023-11-07	0.639000	0.650100	0.626000	0.637300	-0.422%	65,031	-20.877%
2023-11-06	0.661000	0.665900	0.630800	0.640000	-3.759%	303,032	-21.211%
2023-11-03	0.695000	0.695000	0.655000	0.665000	-3.804%	357,967	-24.173%
2023-11-02	0.688000	0.696000	0.666100	0.691300	+0.714%	323,374	-27.058%
2023-11-01	0.631000	0.687500	0.631000	0.686400	+1.388%	177,039	-26.537%
2023-10-31	0.610000	0.677000	0.610000	0.677000	+7.154%	358,212	-25.517%
2023-10-30	0.640000	0.643600	0.610000	0.631800	+0.605%	118,847	-20.188%
2023-10-27	0.639000	0.651774	0.622600	0.628000	-1.875%	234,425	-19.705%
2023-10-26	0.651150	0.651150	0.631300	0.640000	-1.886%	52,449	-21.211%
2023-10-25	0.650000	0.684500	0.641000	0.652300	+0.354%	184,752	-22.697%
2023-10-24	0.626500	0.654740	0.626500	0.650000	+3.175%	109,833	-22.423%
2023-10-23	0.639400	0.650000	0.628500	0.630000	-0.903%	503,109	-19.960%
2023-10-20	0.640000	0.650000	0.627200	0.635740	+0.943%	64,877	-20.683%
2023-10-19	0.602900	0.633800	0.600000	0.629800	+2.490%	167,428	-19.935%
2023-10-18	0.632000	0.632000	0.606600	0.614500	-2.243%	288,654	-17.941%
2023-10-17	0.628300	0.632300	0.618300	0.628600	-0.016%	390,142	-19.782%
2023-10-16	0.615300	0.636700	0.610100	0.628700	+0.175%	458,916	-19.795%
2023-10-13	0.635000	0.640000	0.611800	0.627600	-1.599%	190,914	-19.654%
2023-10-12	0.630000	0.641800	0.610000	0.637800	+1.706%	619,283	-20.939%
2023-10-11	0.636495	0.644200	0.618500	0.627100	-2.000%	301,942	-19.590%
2023-10-10	0.596900	0.645000	0.596900	0.639900	+8.292%	398,694	-21.199%
2023-10-09	0.588845	0.590900	0.586000	0.590900	+0.544%	35,845	-14.664%
2023-10-06	0.600000	0.605600	0.587700	0.587700	-2.213%	301,967	-14.199%
2023-10-05	0.592000	0.614750	0.582000	0.601000	+1.170%	226,663	-16.098%
2023-10-04	0.610000	0.618000	0.580100	0.594050	-2.262%	1,212,327	-15.117%
2023-10-03	0.620000	0.640000	0.593300	0.607800	-3.524%	479,184	-17.037%
2023-10-02	0.670000	0.685000	0.620100	0.630000	-6.040%	238,318	-19.960%
2023-09-29	0.699500	0.699500	0.659800	0.670500	-2.685%	97,166	-24.795%
2023-09-28	0.700000	0.700000	0.667082	0.689000	+3.252%	256,440	-26.814%
2023-09-27	0.688950	0.690000	0.650100	0.667300	-1.868%	321,168	-24.434%
2023-09-26	0.700000	0.700000	0.642600	0.680000	-1.449%	480,208	-25.846%
2023-09-25	0.622000	0.699000	0.622000	0.690000	+5.143%	476,533	-26.920%
2023-09-22	0.610000	0.669600	0.610000	0.656250	+5.642%	235,571	-23.162%
2023-09-21	0.605100	0.640900	0.605100	0.621200	+0.844%	248,849	-18.826%
2023-09-20	0.633500	0.670000	0.615900	0.616000	-4.791%	532,960	-18.141%
2023-09-19	0.640000	0.670000	0.629525	0.647000	-1.402%	863,281	-22.063%
2023-09-18	0.652500	0.664000	0.630000	0.656200	+3.994%	109,676	-23.156%
2023-09-15	0.654000	0.685450	0.631000	0.631000	-3.287%	352,014	-20.087%
2023-09-14	0.639000	0.684900	0.634200	0.652445	+4.895%	1,000,616	-22.714%
2023-09-13	0.600000	0.622000	0.598200	0.622000	+5.424%	198,611	-18.931%
2023-09-12	0.586000	0.590000	0.586000	0.590000	+1.375%	50,500	-14.534%
2023-09-11	0.554250	0.586600	0.554250	0.582000	+5.818%	799,389	-13.359%
2023-09-08	0.535000	0.570000	0.535000	0.550000	0.000%	118,818	-8.318%
2023-09-07	0.542900	0.550000	0.533400	0.550000	+1.607%	149,498	-8.318%
2023-09-06	0.575000	0.575000	0.536200	0.541300	-4.617%	274,604	-6.845%
2023-09-05	0.532000	0.573900	0.532000	0.567500	+0.844%	578,196	-11.145%
2023-09-01	0.570000	0.570000	0.550000	0.562750	-1.272%	76,342	-10.395%
2023-08-31	0.570000	0.570000	0.542300	0.570000	+2.242%	310,460	-11.535%
2023-08-30	0.542900	0.570000	0.540000	0.557500	+4.050%	74,162	-9.552%
2023-08-29	0.549280	0.555400	0.534500	0.535800	-3.630%	108,519	-5.888%
2023-08-28	0.551500	0.570000	0.545250	0.555980	-0.350%	170,220	-9.304%
2023-08-25	0.530000	0.565000	0.530000	0.557930	+2.825%	89,343	-9.621%
2023-08-24	0.564200	0.564200	0.528700	0.542600	-4.472%	64,127	-7.068%
2023-08-23	0.544700	0.568000	0.544700	0.568000	+3.273%	122,581	-11.224%
2023-08-22	0.519700	0.563100	0.514000	0.550000	-1.230%	285,121	-8.318%
2023-08-21	0.520000	0.563200	0.500550	0.556850	+7.087%	189,162	-9.446%
2023-08-18	0.468300	0.520000	0.464100	0.520000	+9.405%	311,030	-3.029%
2023-08-17	0.464700	0.485000	0.462800	0.475300	+2.281%	117,609	+6.091%
2023-08-16	0.445000	0.477000	0.445000	0.464700	-1.128%	19,844	+8.511%
2023-08-15	0.500000	0.500000	0.468000	0.470000	-4.878%	70,330	+7.287%
2023-08-14	0.495750	0.500000	0.482300	0.494100	-1.180%	91,129	+2.054%
2023-08-11	0.499000	0.501900	0.485200	0.500000	+0.806%	78,719	+0.850%
2023-08-10	0.452900	0.499000	0.452900	0.496000	+7.522%	305,030	+1.663%
2023-08-09	0.461400	0.461400	0.461300	0.461300	+2.511%	6,500	+9.311%
2023-08-08	0.458000	0.458000	0.440000	0.450000	-1.099%	36,193	+12.056%
2023-08-07	0.457000	0.461200	0.450000	0.455000	-0.753%	17,964	+10.824%
2023-08-04	0.444000	0.464000	0.444000	0.458450	+6.098%	41,857	+9.990%
2023-08-03	0.440000	0.440000	0.432100	0.432100	-1.795%	2,220	+16.698%
2023-08-02	0.453200	0.470000	0.440000	0.440000	-4.306%	257,466	+14.602%
2023-08-01	0.488000	0.488000	0.450600	0.459800	-1.118%	35,955	+9.667%
2023-07-31	0.452900	0.470000	0.451450	0.465000	+4.990%	84,367	+8.441%
2023-07-28	0.445000	0.452900	0.437600	0.442900	+0.306%	80,935	+13.852%
2023-07-27	0.433400	0.447900	0.433400	0.441550	-1.197%	80,259	+14.200%
2023-07-26	0.450000	0.460000	0.439130	0.446900	-2.082%	298,226	+12.833%
2023-07-25	0.444165	0.458500	0.444165	0.456400	+3.845%	112,554	+10.484%
2023-07-24	0.436720	0.445000	0.429600	0.439500	-1.788%	65,404	+14.733%
2023-07-21	0.444450	0.447500	0.435000	0.447500	-0.022%	20,444	+12.682%
2023-07-20	0.440000	0.449600	0.440000	0.447600	+0.584%	36,378	+12.656%
2023-07-19	0.450000	0.462000	0.441000	0.445000	-0.157%	77,197	+13.315%
2023-07-18	0.441800	0.458500	0.440000	0.445700	+1.295%	257,746	+13.137%
2023-07-17	0.450300	0.450300	0.435000	0.440000	-0.756%	119,655	+14.602%
2023-07-14	0.450700	0.458600	0.431000	0.443350	-3.325%	342,698	+13.736%
2023-07-13	0.453100	0.464100	0.449200	0.458600	+2.412%	217,069	+9.954%
2023-07-12	0.426715	0.455050	0.426715	0.447800	+5.093%	398,760	+12.606%
2023-07-11	0.440900	0.440900	0.426100	0.426100	-1.802%	2,100	+18.341%
2023-07-10	0.421100	0.440000	0.421100	0.433920	+3.020%	196,098	+16.208%

.dark-mode .hdqhgG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdqhgG{ color: #333333; background-color: white; border: 2px solid #333333; }FCUUFFISSION URANIUM CORP ORDstock OTC

FCUUF
FISSION URANIUM CORP ORD
stock OTC