Frontier Nuclear and Minerals Inc. (FNUC)
NASDAQ: FNUC · Real-Time Price · USD
2.320
-0.130 (-5.31%)
At close: Apr 24, 2026, 4:00 PM EDT
2.330
+0.010 (0.43%)
After-hours: Apr 24, 2026, 6:06 PM EDT
FNUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.52 | 2.52 | 2.28 | 2.32 | 2.32 | -5.31% | 276,799 |
| Apr 23, 2026 | 2.67 | 2.67 | 2.38 | 2.45 | 2.45 | -6.84% | 171,227 |
| Apr 22, 2026 | 2.48 | 2.68 | 2.48 | 2.63 | 2.63 | 6.05% | 271,274 |
| Apr 21, 2026 | 2.60 | 2.65 | 2.44 | 2.48 | 2.48 | -4.98% | 421,522 |
| Apr 20, 2026 | 2.59 | 2.75 | 2.59 | 2.61 | 2.61 | -3.33% | 262,981 |
| Apr 17, 2026 | 2.77 | 2.79 | 2.65 | 2.70 | 2.70 | -3.23% | 218,684 |
| Apr 16, 2026 | 2.68 | 2.81 | 2.52 | 2.79 | 2.79 | 5.28% | 362,804 |
| Apr 15, 2026 | 2.44 | 2.68 | 2.44 | 2.65 | 2.65 | 8.61% | 220,636 |
| Apr 14, 2026 | 2.49 | 2.53 | 2.38 | 2.44 | 2.44 | 0.41% | 435,789 |
| Apr 13, 2026 | 2.33 | 2.49 | 2.30 | 2.43 | 2.43 | 1.25% | 170,074 |
| Apr 10, 2026 | 2.44 | 2.44 | 2.31 | 2.40 | 2.40 | 0.84% | 74,025 |
| Apr 9, 2026 | 2.42 | 2.45 | 2.33 | 2.38 | 2.38 | -2.86% | 72,809 |
| Apr 8, 2026 | 2.46 | 2.58 | 2.39 | 2.45 | 2.45 | 5.60% | 138,980 |
| Apr 7, 2026 | 2.40 | 2.47 | 2.26 | 2.32 | 2.32 | -5.69% | 105,239 |
| Apr 6, 2026 | 2.50 | 2.57 | 2.42 | 2.46 | 2.46 | -1.20% | 93,422 |
| Apr 2, 2026 | 2.42 | 2.57 | 2.41 | 2.49 | 2.49 | -0.80% | 118,820 |
| Apr 1, 2026 | 2.76 | 2.76 | 2.47 | 2.51 | 2.51 | -10.68% | 454,194 |
| Mar 31, 2026 | 2.08 | 2.82 | 2.05 | 2.81 | 2.81 | 39.11% | 1,457,129 |
| Mar 30, 2026 | 2.12 | 2.16 | 2.00 | 2.02 | 2.02 | -6.48% | 218,073 |
| Mar 27, 2026 | 2.17 | 2.27 | 2.11 | 2.16 | 2.16 | -0.92% | 193,518 |
| Mar 26, 2026 | 2.22 | 2.39 | 2.17 | 2.18 | 2.18 | -2.68% | 161,804 |
| Mar 25, 2026 | 2.17 | 2.45 | 2.13 | 2.24 | 2.24 | 3.23% | 488,776 |
| Mar 24, 2026 | 1.96 | 2.24 | 1.96 | 2.17 | 2.17 | 6.37% | 529,889 |
| Mar 23, 2026 | 1.95 | 2.10 | 1.89 | 2.04 | 2.04 | 2.00% | 422,410 |
| Mar 20, 2026 | 2.11 | 2.20 | 2.00 | 2.00 | 2.00 | -7.41% | 386,927 |
| Mar 19, 2026 | 2.15 | 2.20 | 1.96 | 2.16 | 2.16 | -5.68% | 453,540 |
| Mar 18, 2026 | 2.45 | 2.55 | 2.26 | 2.29 | 2.29 | -9.13% | 491,715 |
| Mar 17, 2026 | 2.45 | 2.53 | 2.34 | 2.52 | 2.52 | -1.56% | 511,288 |
| Mar 16, 2026 | 2.59 | 2.70 | 2.42 | 2.56 | 2.56 | 7.11% | 426,414 |
| Mar 13, 2026 | 2.92 | 2.96 | 2.23 | 2.39 | 2.39 | -17.01% | 1,752,716 |
| Mar 12, 2026 | 3.02 | 3.07 | 2.86 | 2.88 | 2.88 | -7.40% | 214,586 |
| Mar 11, 2026 | 3.08 | 3.16 | 2.95 | 3.11 | 3.11 | -0.64% | 148,303 |
| Mar 10, 2026 | 2.91 | 3.31 | 2.85 | 3.13 | 3.13 | 6.83% | 709,422 |
| Mar 9, 2026 | 2.75 | 2.93 | 2.65 | 2.93 | 2.93 | 3.90% | 316,417 |
| Mar 6, 2026 | 2.81 | 2.93 | 2.76 | 2.82 | 2.82 | - | 241,130 |
| Mar 5, 2026 | 2.83 | 2.97 | 2.75 | 2.82 | 2.82 | -2.08% | 306,271 |
| Mar 4, 2026 | 2.96 | 3.00 | 2.84 | 2.88 | 2.88 | -2.04% | 333,703 |
| Mar 3, 2026 | 2.92 | 3.03 | 2.80 | 2.94 | 2.94 | -3.61% | 246,019 |
| Mar 2, 2026 | 2.87 | 3.15 | 2.82 | 3.05 | 3.05 | 3.39% | 305,403 |
| Feb 27, 2026 | 3.15 | 3.15 | 2.87 | 2.95 | 2.95 | -7.52% | 824,245 |
| Feb 26, 2026 | 3.08 | 3.25 | 3.07 | 3.19 | 3.19 | - | 217,766 |
| Feb 25, 2026 | 3.05 | 3.22 | 3.04 | 3.19 | 3.19 | 5.28% | 186,492 |
| Feb 24, 2026 | 2.98 | 3.09 | 2.89 | 3.03 | 3.03 | 1.68% | 158,655 |
| Feb 23, 2026 | 3.05 | 3.06 | 2.93 | 2.98 | 2.98 | -3.25% | 103,940 |
| Feb 20, 2026 | 3.15 | 3.29 | 3.02 | 3.08 | 3.08 | -2.22% | 144,108 |
| Feb 19, 2026 | 2.97 | 3.19 | 2.92 | 3.15 | 3.15 | 4.65% | 140,219 |
| Feb 18, 2026 | 2.92 | 3.08 | 2.91 | 3.01 | 3.01 | 3.44% | 172,668 |
| Feb 17, 2026 | 3.03 | 3.04 | 2.89 | 2.91 | 2.91 | -4.59% | 165,061 |
| Feb 13, 2026 | 2.95 | 3.12 | 2.94 | 3.05 | 3.05 | 4.81% | 216,913 |
| Feb 12, 2026 | 3.10 | 3.10 | 2.91 | 2.91 | 2.91 | -5.52% | 218,920 |