Frontier Nuclear and Minerals Inc. (FNUC)
NASDAQ: FNUC · Real-Time Price · USD
1.420
-0.015 (-1.05%)
At close: Sep 15, 2026, 4:00 PM EDT
1.401
-0.019 (-1.35%)
After-hours: Sep 15, 2026, 7:59 PM EDT
FNUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | -1.05% | 231,278 |
| Sep 14, 2026 | 1.40 | 1.50 | 1.39 | 1.44 | 1.44 | 2.14% | 316,930 |
| Sep 11, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -1.06% | 161,463 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -4.05% | 201,165 |
| Sep 9, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 209,624 |
| Sep 8, 2026 | 1.52 | 1.60 | 1.48 | 1.49 | 1.49 | -1.32% | 637,526 |
| Sep 4, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.66% | 150,349 |
| Sep 3, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 96,080 |
| Sep 2, 2026 | 1.57 | 1.63 | 1.52 | 1.53 | 1.53 | -2.55% | 330,820 |
| Sep 1, 2026 | 1.51 | 1.60 | 1.47 | 1.57 | 1.57 | 1.95% | 334,978 |
| Aug 31, 2026 | 1.50 | 1.54 | 1.42 | 1.54 | 1.54 | 1.99% | 326,264 |
| Aug 28, 2026 | 1.69 | 1.70 | 1.50 | 1.51 | 1.51 | -11.18% | 718,428 |
| Aug 27, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 134,754 |
| Aug 26, 2026 | 1.73 | 1.74 | 1.65 | 1.66 | 1.66 | -4.05% | 434,732 |
| Aug 25, 2026 | 1.72 | 1.83 | 1.70 | 1.73 | 1.73 | - | 545,097 |
| Aug 24, 2026 | 1.85 | 1.87 | 1.72 | 1.73 | 1.73 | -7.49% | 251,687 |
| Aug 21, 2026 | 1.72 | 1.87 | 1.72 | 1.87 | 1.87 | 10.00% | 260,532 |
| Aug 20, 2026 | 1.68 | 1.71 | 1.65 | 1.70 | 1.70 | -0.58% | 172,888 |
| Aug 19, 2026 | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | 1.18% | 188,093 |
| Aug 18, 2026 | 1.75 | 1.80 | 1.68 | 1.69 | 1.69 | -5.59% | 439,060 |
| Aug 17, 2026 | 1.83 | 1.85 | 1.71 | 1.79 | 1.79 | -1.65% | 467,481 |
| Aug 14, 2026 | 1.91 | 1.96 | 1.81 | 1.82 | 1.82 | -5.21% | 428,682 |
| Aug 13, 2026 | 1.87 | 1.98 | 1.82 | 1.92 | 1.92 | 4.07% | 401,420 |
| Aug 12, 2026 | 1.88 | 1.96 | 1.81 | 1.85 | 1.85 | -0.81% | 405,784 |
| Aug 11, 2026 | 1.69 | 1.90 | 1.68 | 1.86 | 1.86 | 9.41% | 799,839 |
| Aug 10, 2026 | 1.72 | 1.72 | 1.63 | 1.70 | 1.70 | - | 280,058 |
| Aug 7, 2026 | 1.65 | 1.76 | 1.65 | 1.70 | 1.70 | 3.66% | 559,827 |
| Aug 6, 2026 | 1.63 | 1.80 | 1.63 | 1.64 | 1.64 | -2.38% | 139,798 |
| Aug 5, 2026 | 1.67 | 1.74 | 1.66 | 1.68 | 1.68 | 0.60% | 141,198 |
| Aug 4, 2026 | 1.59 | 1.74 | 1.59 | 1.67 | 1.67 | 3.73% | 246,684 |
| Aug 3, 2026 | 1.57 | 1.63 | 1.54 | 1.61 | 1.61 | 4.55% | 86,818 |
| Jul 31, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | - | 122,580 |
| Jul 30, 2026 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | 4.76% | 286,038 |
| Jul 29, 2026 | 1.62 | 1.62 | 1.47 | 1.47 | 1.47 | -10.37% | 395,070 |
| Jul 28, 2026 | 1.68 | 1.69 | 1.58 | 1.64 | 1.64 | -3.53% | 278,939 |
| Jul 27, 2026 | 1.67 | 1.80 | 1.67 | 1.70 | 1.70 | 2.10% | 273,226 |
| Jul 24, 2026 | 1.79 | 1.79 | 1.66 | 1.67 | 1.67 | -4.86% | 184,762 |
| Jul 23, 2026 | 1.80 | 1.81 | 1.73 | 1.75 | 1.75 | -3.85% | 173,019 |
| Jul 22, 2026 | 1.78 | 1.89 | 1.74 | 1.82 | 1.82 | 5.20% | 444,281 |
| Jul 21, 2026 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -0.57% | 185,170 |
| Jul 20, 2026 | 1.59 | 1.74 | 1.59 | 1.74 | 1.74 | 7.41% | 148,485 |
| Jul 17, 2026 | 1.60 | 1.66 | 1.54 | 1.62 | 1.62 | -0.31% | 128,284 |
| Jul 16, 2026 | 1.70 | 1.72 | 1.59 | 1.63 | 1.63 | -6.07% | 224,148 |
| Jul 15, 2026 | 1.71 | 1.75 | 1.63 | 1.73 | 1.73 | 2.37% | 174,298 |
| Jul 14, 2026 | 1.63 | 1.75 | 1.63 | 1.69 | 1.69 | 3.68% | 217,602 |
| Jul 13, 2026 | 1.75 | 1.78 | 1.62 | 1.63 | 1.63 | -8.94% | 178,573 |
| Jul 10, 2026 | 1.71 | 1.82 | 1.61 | 1.79 | 1.79 | 5.29% | 377,497 |
| Jul 9, 2026 | 1.61 | 1.71 | 1.60 | 1.70 | 1.70 | 3.66% | 139,303 |
| Jul 8, 2026 | 1.57 | 1.65 | 1.54 | 1.64 | 1.64 | 0.61% | 108,575 |
| Jul 7, 2026 | 1.75 | 1.75 | 1.58 | 1.63 | 1.63 | -4.12% | 166,082 |