Fission Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 15, 2024	1.05	1.14	1.05	1.12	1.12	5.66%	3,362,000
Oct 11, 2024	1.05	1.08	1.05	1.06	1.06	-0.93%	637,500
Oct 10, 2024	1.03	1.07	1.02	1.07	1.07	3.88%	3,423,500
Oct 9, 2024	1.00	1.04	1.00	1.03	1.03	-	3,373,640
Oct 8, 2024	1.01	1.04	1.00	1.03	1.03	0.98%	2,248,800
Oct 7, 2024	1.00	1.03	1.00	1.02	1.02	-	1,796,548
Oct 4, 2024	1.01	1.03	1.00	1.02	1.02	0.99%	3,531,300
Oct 3, 2024	0.97	1.02	0.97	1.01	1.01	2.02%	8,544,700
Oct 2, 2024	0.97	1.00	0.96	0.99	0.99	-1.98%	3,995,400
Oct 1, 2024	1.01	1.05	1.00	1.01	1.01	-1.94%	2,227,115
Sep 30, 2024	1.00	1.05	0.96	1.03	1.03	-	15,330,600
Sep 27, 2024	1.01	1.04	0.99	1.03	1.03	-	3,132,800
Sep 26, 2024	1.04	1.06	1.02	1.03	1.03	4.04%	3,552,900
Sep 25, 2024	1.02	1.02	0.96	0.99	0.99	-1.98%	1,593,700
Sep 24, 2024	0.97	1.04	0.95	1.01	1.01	8.60%	3,595,415
Sep 23, 2024	0.88	0.93	0.88	0.93	0.93	5.68%	5,064,141
Sep 20, 2024	0.91	0.91	0.87	0.88	0.88	1.15%	3,747,800
Sep 19, 2024	0.90	0.91	0.86	0.87	0.87	2.35%	8,020,600
Sep 18, 2024	0.85	0.86	0.83	0.85	0.85	4.94%	7,686,100
Sep 17, 2024	0.86	0.87	0.81	0.81	0.81	-5.81%	3,959,626
Sep 16, 2024	0.86	0.87	0.83	0.86	0.86	-1.15%	6,842,900
Sep 13, 2024	0.92	0.92	0.83	0.87	0.87	-3.33%	11,964,600
Sep 12, 2024	0.94	0.95	0.90	0.90	0.90	4.65%	9,731,226
Sep 11, 2024	0.88	0.92	0.86	0.86	0.86	1.18%	4,984,507
Sep 10, 2024	0.83	0.88	0.82	0.85	0.85	8.97%	4,680,900
Sep 9, 2024	0.77	0.81	0.76	0.78	0.78	5.41%	1,321,907
Sep 6, 2024	0.81	0.81	0.72	0.74	0.74	-6.33%	1,885,600
Sep 5, 2024	0.86	0.87	0.78	0.79	0.79	-9.20%	6,247,600
Sep 4, 2024	0.85	0.89	0.84	0.87	0.87	-1.14%	3,894,900
Sep 3, 2024	0.92	0.92	0.86	0.88	0.88	-8.33%	2,243,600
Aug 30, 2024	0.93	0.96	0.92	0.96	0.96	3.23%	1,809,200
Aug 29, 2024	0.92	0.94	0.91	0.93	0.93	1.09%	1,461,000
Aug 28, 2024	0.96	0.97	0.91	0.92	0.92	-4.17%	2,713,044
Aug 27, 2024	0.98	0.98	0.96	0.96	0.96	-1.03%	3,135,600
Aug 26, 2024	1.03	1.03	0.96	0.97	0.97	-2.02%	6,316,100
Aug 23, 2024	0.98	1.05	0.98	0.99	0.99	6.45%	5,145,000
Aug 22, 2024	0.97	0.97	0.92	0.93	0.93	-4.12%	2,293,204
Aug 21, 2024	0.96	0.97	0.95	0.97	0.97	-1.02%	4,077,140
Aug 20, 2024	0.98	0.99	0.96	0.98	0.98	1.03%	5,265,200
Aug 19, 2024	0.98	0.99	0.96	0.97	0.97	-	5,674,000
Aug 16, 2024	0.97	1.00	0.94	0.97	0.97	-	3,680,200
Aug 15, 2024	0.99	1.01	0.97	0.97	0.97	-2.02%	1,670,500
Aug 14, 2024	0.99	0.99	0.95	0.99	0.99	-1.00%	2,391,800
Aug 13, 2024	0.99	1.00	0.97	1.00	1.00	2.04%	410,626
Aug 12, 2024	0.97	1.00	0.97	0.98	0.98	1.03%	1,071,940
Aug 9, 2024	0.98	0.99	0.95	0.97	0.97	2.11%	730,400
Aug 8, 2024	0.97	0.99	0.93	0.95	0.95	-2.06%	1,875,700
Aug 7, 2024	1.00	1.02	0.96	0.97	0.97	-1.02%	2,734,300
Aug 6, 2024	0.96	1.00	0.93	0.98	0.98	-1.01%	2,528,634
Aug 2, 2024	1.05	1.06	0.96	0.99	0.99	-7.48%	3,344,500
Aug 1, 2024	1.15	1.16	1.06	1.07	1.07	-7.76%	1,819,216
Jul 31, 2024	1.14	1.19	1.12	1.16	1.16	3.57%	5,765,233