Frontier Nuclear and Minerals Inc. (FNUC)
NASDAQ: FNUC · Real-Time Price · USD
1.680
+0.010 (0.60%)
At close: Aug 5, 2026, 4:00 PM EDT
1.650
-0.030 (-1.77%)
After-hours: Aug 5, 2026, 7:53 PM EDT
FNUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.67 | 1.74 | 1.66 | 1.68 | 1.68 | 0.60% | 136,862 |
| Aug 4, 2026 | 1.59 | 1.74 | 1.59 | 1.67 | 1.67 | 3.73% | 246,278 |
| Aug 3, 2026 | 1.57 | 1.63 | 1.54 | 1.61 | 1.61 | 4.55% | 85,878 |
| Jul 31, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | - | 122,335 |
| Jul 30, 2026 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | 4.76% | 281,970 |
| Jul 29, 2026 | 1.62 | 1.62 | 1.47 | 1.47 | 1.47 | -10.37% | 385,142 |
| Jul 28, 2026 | 1.68 | 1.69 | 1.58 | 1.64 | 1.64 | -3.53% | 278,517 |
| Jul 27, 2026 | 1.67 | 1.80 | 1.67 | 1.70 | 1.70 | 2.10% | 266,093 |
| Jul 24, 2026 | 1.79 | 1.79 | 1.66 | 1.67 | 1.67 | -4.86% | 181,064 |
| Jul 23, 2026 | 1.80 | 1.81 | 1.73 | 1.75 | 1.75 | -3.85% | 172,993 |
| Jul 22, 2026 | 1.78 | 1.89 | 1.74 | 1.82 | 1.82 | 5.20% | 442,748 |
| Jul 21, 2026 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -0.57% | 184,645 |
| Jul 20, 2026 | 1.59 | 1.74 | 1.59 | 1.74 | 1.74 | 7.41% | 145,102 |
| Jul 17, 2026 | 1.60 | 1.66 | 1.54 | 1.62 | 1.62 | -0.31% | 128,239 |
| Jul 16, 2026 | 1.70 | 1.72 | 1.59 | 1.63 | 1.63 | -6.07% | 220,308 |
| Jul 15, 2026 | 1.71 | 1.75 | 1.63 | 1.73 | 1.73 | 2.37% | 173,318 |
| Jul 14, 2026 | 1.63 | 1.75 | 1.63 | 1.69 | 1.69 | 3.68% | 216,016 |
| Jul 13, 2026 | 1.75 | 1.78 | 1.62 | 1.63 | 1.63 | -8.94% | 176,941 |
| Jul 10, 2026 | 1.71 | 1.82 | 1.61 | 1.79 | 1.79 | 5.29% | 370,019 |
| Jul 9, 2026 | 1.61 | 1.71 | 1.60 | 1.70 | 1.70 | 3.66% | 138,621 |
| Jul 8, 2026 | 1.57 | 1.65 | 1.54 | 1.64 | 1.64 | 0.61% | 106,959 |
| Jul 7, 2026 | 1.75 | 1.75 | 1.58 | 1.63 | 1.63 | -4.12% | 164,623 |
| Jul 6, 2026 | 1.70 | 1.78 | 1.70 | 1.70 | 1.70 | - | 149,439 |
| Jul 2, 2026 | 1.66 | 1.79 | 1.66 | 1.70 | 1.70 | 4.94% | 324,401 |
| Jul 1, 2026 | 1.56 | 1.69 | 1.52 | 1.62 | 1.62 | 5.88% | 397,830 |
| Jun 30, 2026 | 1.53 | 1.58 | 1.35 | 1.53 | 1.53 | - | 1,191,053 |
| Jun 29, 2026 | 1.65 | 1.68 | 1.51 | 1.53 | 1.53 | -8.38% | 776,128 |
| Jun 26, 2026 | 1.56 | 1.71 | 1.56 | 1.67 | 1.67 | 5.03% | 243,935 |
| Jun 25, 2026 | 1.69 | 1.74 | 1.59 | 1.59 | 1.59 | -6.47% | 510,055 |
| Jun 24, 2026 | 1.76 | 1.79 | 1.66 | 1.70 | 1.70 | -6.59% | 496,386 |
| Jun 23, 2026 | 1.83 | 1.92 | 1.80 | 1.82 | 1.82 | -3.19% | 347,758 |
| Jun 22, 2026 | 1.97 | 2.00 | 1.88 | 1.88 | 1.88 | -8.29% | 380,690 |
| Jun 18, 2026 | 1.97 | 2.12 | 1.88 | 2.05 | 2.05 | 7.33% | 1,240,931 |
| Jun 17, 2026 | 1.98 | 2.04 | 1.91 | 1.91 | 1.91 | -2.05% | 153,279 |
| Jun 16, 2026 | 1.90 | 2.00 | 1.85 | 1.95 | 1.95 | 2.63% | 271,318 |
| Jun 15, 2026 | 1.94 | 2.02 | 1.89 | 1.90 | 1.90 | -1.04% | 245,677 |
| Jun 12, 2026 | 1.99 | 2.03 | 1.92 | 1.92 | 1.92 | -1.54% | 409,175 |
| Jun 11, 2026 | 1.82 | 2.00 | 1.79 | 1.95 | 1.95 | 7.73% | 722,705 |
| Jun 10, 2026 | 1.81 | 1.90 | 1.78 | 1.81 | 1.81 | -2.69% | 399,010 |
| Jun 9, 2026 | 1.94 | 1.98 | 1.76 | 1.86 | 1.86 | -2.11% | 642,780 |
| Jun 8, 2026 | 2.10 | 2.10 | 1.86 | 1.90 | 1.90 | -4.04% | 749,788 |
| Jun 5, 2026 | 2.26 | 2.30 | 1.96 | 1.98 | 1.98 | -14.66% | 921,996 |
| Jun 4, 2026 | 2.30 | 2.39 | 2.23 | 2.32 | 2.32 | -2.52% | 284,101 |
| Jun 3, 2026 | 2.53 | 2.59 | 2.35 | 2.38 | 2.38 | -4.03% | 420,886 |
| Jun 2, 2026 | 2.32 | 2.61 | 2.27 | 2.48 | 2.48 | 6.90% | 1,134,889 |
| Jun 1, 2026 | 2.35 | 2.49 | 2.25 | 2.32 | 2.32 | -3.33% | 404,163 |
| May 29, 2026 | 2.36 | 2.44 | 2.18 | 2.40 | 2.40 | 0.84% | 439,617 |
| May 28, 2026 | 2.41 | 2.51 | 2.30 | 2.38 | 2.38 | -0.83% | 878,768 |
| May 27, 2026 | 2.35 | 2.56 | 2.23 | 2.40 | 2.40 | 4.35% | 1,212,266 |
| May 26, 2026 | 2.15 | 2.44 | 2.15 | 2.30 | 2.30 | 8.49% | 565,567 |