Fission Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.51	0.51	0.50	0.50	0.50	-1.20%	276,503
Dec 23, 2024	0.52	0.52	0.50	0.51	0.51	-0.73%	236,130
Dec 20, 2024	0.52	0.53	0.50	0.51	0.51	-2.30%	184,673
Dec 19, 2024	0.51	0.56	0.51	0.53	0.53	4.55%	462,284
Dec 18, 2024	0.50	0.53	0.50	0.50	0.50	-0.66%	2,451,931
Dec 17, 2024	0.52	0.53	0.50	0.51	0.51	-4.96%	393,269
Dec 16, 2024	0.55	0.55	0.52	0.53	0.53	-3.51%	477,246
Dec 13, 2024	0.54	0.56	0.54	0.55	0.55	1.87%	323,725
Dec 12, 2024	0.56	0.56	0.53	0.54	0.54	-1.59%	165,139
Dec 11, 2024	0.55	0.56	0.54	0.55	0.55	0.20%	235,937
Dec 10, 2024	0.55	0.56	0.54	0.55	0.55	-	397,781
Dec 9, 2024	0.57	0.58	0.55	0.55	0.55	-4.07%	513,367
Dec 6, 2024	0.59	0.59	0.57	0.57	0.57	-2.57%	365,453
Dec 5, 2024	0.59	0.60	0.58	0.59	0.59	-1.88%	273,631
Dec 4, 2024	0.60	0.62	0.59	0.60	0.60	0.79%	402,278
Dec 3, 2024	0.58	0.60	0.58	0.60	0.60	1.71%	346,478
Dec 2, 2024	0.61	0.61	0.58	0.59	0.59	-4.10%	547,457
Nov 29, 2024	0.63	0.63	0.60	0.61	0.61	0.83%	348,241
Nov 27, 2024	0.59	0.61	0.59	0.61	0.61	0.83%	499,080
Nov 26, 2024	0.61	0.61	0.60	0.60	0.60	-2.14%	475,090
Nov 25, 2024	0.64	0.64	0.59	0.61	0.61	-1.82%	1,525,264
Nov 22, 2024	0.63	0.65	0.62	0.62	0.62	2.38%	931,679
Nov 21, 2024	0.61	0.63	0.61	0.61	0.61	-	1,151,825
Nov 20, 2024	0.62	0.66	0.60	0.61	0.61	-1.68%	593,918
Nov 19, 2024	0.59	0.63	0.57	0.62	0.62	9.02%	2,211,476
Nov 18, 2024	0.56	0.59	0.54	0.57	0.57	5.58%	3,298,413
Nov 15, 2024	0.55	0.57	0.53	0.54	0.54	-1.52%	864,815
Nov 14, 2024	0.56	0.56	0.53	0.55	0.55	-1.23%	329,447
Nov 13, 2024	0.51	0.55	0.51	0.55	0.55	6.25%	2,226,385
Nov 12, 2024	0.55	0.55	0.50	0.52	0.52	-20.19%	4,720,330
Nov 11, 2024	0.65	0.66	0.64	0.65	0.65	0.95%	205,819
Nov 8, 2024	0.67	0.67	0.64	0.65	0.65	-2.65%	216,358
Nov 7, 2024	0.65	0.68	0.65	0.66	0.66	1.82%	1,101,112
Nov 6, 2024	0.65	0.67	0.65	0.65	0.65	-0.67%	85,674
Nov 5, 2024	0.66	0.67	0.65	0.66	0.66	-0.69%	92,406
Nov 4, 2024	0.69	0.69	0.65	0.66	0.66	-2.11%	212,422
Nov 1, 2024	0.65	0.71	0.65	0.68	0.68	0.55%	269,899
Oct 31, 2024	0.69	0.69	0.66	0.67	0.67	-0.40%	85,000
Oct 30, 2024	0.68	0.68	0.65	0.68	0.68	0.97%	204,947
Oct 29, 2024	0.64	0.71	0.64	0.67	0.67	-6.49%	2,786,265
Oct 28, 2024	0.81	0.81	0.70	0.72	0.72	-12.29%	2,529,265
Oct 25, 2024	0.83	0.83	0.81	0.82	0.82	-2.24%	113,074
Oct 24, 2024	0.83	0.84	0.81	0.83	0.83	1.24%	310,573
Oct 23, 2024	0.83	0.87	0.82	0.82	0.82	-4.24%	481,203
Oct 22, 2024	0.87	0.87	0.84	0.86	0.86	0.61%	129,108
Oct 21, 2024	0.85	0.87	0.83	0.86	0.86	-1.33%	364,418
Oct 18, 2024	0.83	0.87	0.83	0.87	0.87	3.01%	432,154
Oct 17, 2024	0.85	0.88	0.84	0.84	0.84	0.66%	383,629
Oct 16, 2024	0.81	0.85	0.81	0.84	0.84	3.08%	643,092
Oct 15, 2024	0.76	0.82	0.76	0.81	0.81	6.10%	1,309,075