Frontier Nuclear and Minerals Inc. (FNUC)
NASDAQ: FNUC · Real-Time Price · USD
1.250
-0.030 (-2.34%)
At close: Oct 5, 2026, 4:00 PM EDT
1.250
0.00 (0.00%)
Pre-market: Oct 6, 2026, 6:30 AM EDT
FNUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 246,628 |
| Oct 2, 2026 | 1.32 | 1.37 | 1.27 | 1.28 | 1.28 | -0.78% | 227,828 |
| Oct 1, 2026 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 211,638 |
| Sep 30, 2026 | 1.41 | 1.42 | 1.25 | 1.33 | 1.33 | -3.62% | 1,248,297 |
| Sep 29, 2026 | 1.41 | 1.46 | 1.37 | 1.38 | 1.38 | -2.13% | 341,889 |
| Sep 28, 2026 | 1.46 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 126,868 |
| Sep 25, 2026 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -3.31% | 125,189 |
| Sep 24, 2026 | 1.50 | 1.53 | 1.46 | 1.51 | 1.51 | - | 191,615 |
| Sep 23, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -2.58% | 157,647 |
| Sep 22, 2026 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 2.65% | 174,874 |
| Sep 21, 2026 | 1.68 | 1.69 | 1.51 | 1.51 | 1.51 | -10.12% | 559,494 |
| Sep 18, 2026 | 1.46 | 1.84 | 1.44 | 1.68 | 1.68 | 17.48% | 2,413,582 |
| Sep 17, 2026 | 1.42 | 1.49 | 1.39 | 1.43 | 1.43 | 2.88% | 182,624 |
| Sep 16, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -2.11% | 275,911 |
| Sep 15, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | -1.05% | 232,204 |
| Sep 14, 2026 | 1.40 | 1.50 | 1.39 | 1.44 | 1.44 | 2.14% | 320,418 |
| Sep 11, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -1.06% | 161,534 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -4.05% | 202,041 |
| Sep 9, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 211,206 |
| Sep 8, 2026 | 1.52 | 1.60 | 1.48 | 1.49 | 1.49 | -1.32% | 652,842 |
| Sep 4, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.66% | 151,013 |
| Sep 3, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 96,355 |
| Sep 2, 2026 | 1.57 | 1.63 | 1.52 | 1.53 | 1.53 | -2.55% | 330,935 |
| Sep 1, 2026 | 1.51 | 1.60 | 1.47 | 1.57 | 1.57 | 1.95% | 335,039 |
| Aug 31, 2026 | 1.50 | 1.54 | 1.42 | 1.54 | 1.54 | 1.99% | 326,773 |
| Aug 28, 2026 | 1.69 | 1.70 | 1.50 | 1.51 | 1.51 | -11.18% | 719,132 |
| Aug 27, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 134,971 |
| Aug 26, 2026 | 1.73 | 1.74 | 1.65 | 1.66 | 1.66 | -4.05% | 434,737 |
| Aug 25, 2026 | 1.72 | 1.83 | 1.70 | 1.73 | 1.73 | - | 546,256 |
| Aug 24, 2026 | 1.85 | 1.87 | 1.72 | 1.73 | 1.73 | -7.49% | 276,228 |
| Aug 21, 2026 | 1.72 | 1.87 | 1.72 | 1.87 | 1.87 | 10.00% | 274,594 |
| 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 |