Fission Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.72	0.73	0.71	0.72	0.72	-2.70%	2,536,930
Dec 23, 2024	0.75	0.75	0.73	0.74	0.74	-	1,819,617
Dec 20, 2024	0.75	0.76	0.72	0.74	0.74	-2.63%	10,748,234
Dec 19, 2024	0.76	0.78	0.73	0.76	0.76	5.56%	5,354,900
Dec 18, 2024	0.73	0.75	0.72	0.72	0.72	-	2,184,949
Dec 17, 2024	0.75	0.76	0.71	0.72	0.72	-4.00%	2,195,000
Dec 16, 2024	0.79	0.79	0.74	0.75	0.75	-7.41%	2,076,300
Dec 13, 2024	0.77	0.81	0.77	0.81	0.81	5.19%	935,414
Dec 12, 2024	0.77	0.79	0.76	0.77	0.77	-2.53%	844,937
Dec 11, 2024	0.78	0.79	0.77	0.79	0.79	1.28%	1,457,000
Dec 10, 2024	0.77	0.79	0.77	0.78	0.78	-	1,952,609
Dec 9, 2024	0.81	0.81	0.77	0.78	0.78	-4.88%	1,633,707
Dec 6, 2024	0.83	0.83	0.80	0.82	0.82	-1.20%	1,694,400
Dec 5, 2024	0.83	0.84	0.82	0.83	0.83	-2.35%	1,525,408
Dec 4, 2024	0.83	0.85	0.82	0.85	0.85	1.19%	2,799,743
Dec 3, 2024	0.82	0.84	0.81	0.84	0.84	1.20%	1,350,422
Dec 2, 2024	0.85	0.85	0.81	0.83	0.83	-2.35%	2,457,046
Nov 29, 2024	0.83	0.86	0.83	0.85	0.85	2.41%	1,186,900
Nov 28, 2024	0.84	0.85	0.83	0.83	0.83	-1.19%	589,303
Nov 27, 2024	0.84	0.86	0.83	0.84	0.84	-	1,467,212
Nov 26, 2024	0.86	0.86	0.83	0.84	0.84	-3.45%	1,693,304
Nov 25, 2024	0.89	0.89	0.82	0.87	0.87	-1.14%	4,993,800
Nov 22, 2024	0.87	0.90	0.86	0.88	0.88	2.33%	3,932,338
Nov 21, 2024	0.85	0.88	0.85	0.86	0.86	1.18%	3,126,400
Nov 20, 2024	0.86	0.87	0.84	0.85	0.85	-2.30%	4,398,300
Nov 19, 2024	0.81	0.88	0.80	0.87	0.87	8.75%	4,802,400
Nov 18, 2024	0.78	0.83	0.78	0.80	0.80	3.90%	4,620,141
Nov 15, 2024	0.77	0.80	0.74	0.77	0.77	-1.28%	3,208,800
Nov 14, 2024	0.78	0.78	0.74	0.78	0.78	-	2,862,025
Nov 13, 2024	0.75	0.78	0.73	0.78	0.78	8.33%	7,131,100
Nov 12, 2024	0.71	0.74	0.70	0.72	0.72	-21.74%	12,553,100
Nov 11, 2024	0.90	0.92	0.90	0.92	0.92	1.10%	1,310,924
Nov 8, 2024	0.92	0.92	0.89	0.91	0.91	-	1,416,617
Nov 7, 2024	0.90	0.93	0.89	0.91	0.91	-	3,218,336
Nov 6, 2024	0.94	0.94	0.89	0.91	0.91	-1.09%	891,742
Nov 5, 2024	0.93	0.93	0.90	0.92	0.92	-1.08%	1,208,700
Nov 4, 2024	0.94	0.94	0.88	0.93	0.93	-2.11%	2,217,800
Nov 1, 2024	0.96	0.98	0.94	0.95	0.95	-	1,495,200
Oct 31, 2024	0.95	0.96	0.93	0.95	0.95	1.06%	2,260,200
Oct 30, 2024	0.93	0.95	0.91	0.94	0.94	2.17%	1,587,218
Oct 29, 2024	0.96	0.96	0.91	0.92	0.92	-7.07%	4,949,200
Oct 28, 2024	1.02	1.02	0.94	0.99	0.99	-12.39%	3,870,600
Oct 25, 2024	1.16	1.17	1.13	1.13	1.13	-2.59%	1,386,710
Oct 24, 2024	1.16	1.17	1.13	1.16	1.16	1.75%	1,056,800
Oct 23, 2024	1.18	1.19	1.13	1.14	1.14	-4.20%	2,679,300
Oct 22, 2024	1.18	1.20	1.17	1.19	1.19	-0.83%	1,312,100
Oct 21, 2024	1.18	1.20	1.16	1.20	1.20	1.69%	1,870,900
Oct 18, 2024	1.17	1.20	1.15	1.18	1.18	0.85%	1,358,400
Oct 17, 2024	1.18	1.22	1.15	1.17	1.17	1.74%	3,335,648
Oct 16, 2024	1.12	1.16	1.11	1.15	1.15	2.68%	5,873,148