Skip to main content
logo
Frontier Nuclear and Minerals Inc. (FNUC)
NASDAQ: FNUC · Real-Time Price · USD
2.160
-0.100 (-4.42%)
At close: May 15, 2026, 4:00 PM EDT
2.158
-0.002 (-0.09%)
Pre-market: May 18, 2026, 4:46 AM EDT

FNUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262.302.502.092.162.16-4.42%1,569,388
May 14, 20262.342.392.182.262.268.65%823,870
May 13, 20262.002.171.982.082.081.96%344,321
May 12, 20262.032.081.942.042.04-0.49%268,293
May 11, 20262.042.181.972.052.05-0.97%423,349
May 8, 20262.122.142.012.072.07-1.90%199,387
May 7, 20262.292.292.092.112.11-7.05%371,055
May 6, 20262.202.342.132.272.277.58%492,852
May 5, 20262.152.242.052.112.11-276,901
May 4, 20262.262.262.092.112.11-6.64%238,463
May 1, 20262.292.312.162.262.26-0.88%292,271
Apr 30, 20262.192.352.192.282.283.64%205,408
Apr 29, 20262.262.332.182.202.20-3.08%90,194
Apr 28, 20262.372.372.182.272.27-6.58%202,848
Apr 27, 20262.302.472.242.432.434.74%223,556
Apr 24, 20262.522.522.282.322.32-5.31%279,127
Apr 23, 20262.672.672.382.452.45-6.84%171,227
Apr 22, 20262.482.682.482.632.636.05%281,853
Apr 21, 20262.602.652.442.482.48-4.98%424,045
Apr 20, 20262.592.752.592.612.61-3.33%263,364
Apr 17, 20262.772.792.652.702.70-3.23%219,389
Apr 16, 20262.682.812.522.792.795.28%364,733
Apr 15, 20262.442.682.442.652.658.61%224,300
Apr 14, 20262.492.532.382.442.440.41%436,972
Apr 13, 20262.332.492.302.432.431.25%170,114
Apr 10, 20262.442.442.312.402.400.84%74,082
Apr 9, 20262.422.452.332.382.38-2.86%74,544
Apr 8, 20262.462.582.392.452.455.60%140,073
Apr 7, 20262.402.472.262.322.32-5.69%107,580
Apr 6, 20262.502.572.422.462.46-1.20%95,549
Apr 2, 20262.422.572.412.492.49-0.80%119,636
Apr 1, 20262.762.762.472.512.51-10.68%454,782
Mar 31, 20262.082.822.052.812.8139.11%1,479,352
Mar 30, 20262.122.162.002.022.02-15.48%218,680
Mar 13, 20262.922.962.232.392.39-17.01%1,752,716
Mar 12, 20263.023.072.862.882.88-7.40%214,586
Mar 11, 20263.083.162.953.113.11-0.64%148,303
Mar 10, 20262.913.312.853.133.136.83%709,422
Mar 9, 20262.752.932.652.932.933.90%316,417
Mar 6, 20262.812.932.762.822.82-241,130
Mar 5, 20262.832.972.752.822.82-2.08%306,271
Mar 4, 20262.963.002.842.882.88-2.04%333,703
Mar 3, 20262.923.032.802.942.94-3.61%246,019
Mar 2, 20262.873.152.823.053.053.39%305,403
Feb 27, 20263.153.152.872.952.95-7.52%824,245
Feb 26, 20263.083.253.073.193.19-217,766
Feb 25, 20263.053.223.043.193.195.28%186,492
Feb 24, 20262.983.092.893.033.031.68%158,655
Feb 23, 20263.053.062.932.982.98-3.25%103,940
Feb 20, 20263.153.293.023.083.08-2.22%144,108