Frontier Nuclear and Minerals Inc. (FNUC)
NASDAQ: FNUC · Real-Time Price · USD
1.530
-0.140 (-8.38%)
At close: Jun 29, 2026, 4:00 PM EDT
1.558
+0.028 (1.85%)
After-hours: Jun 29, 2026, 7:59 PM EDT
FNUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 2.08 | 2.15 | 2.01 | 2.12 | 2.12 | 1.92% | 435,016 |
| May 21, 2026 | 2.02 | 2.12 | 2.00 | 2.08 | 2.08 | - | 364,867 |
| May 20, 2026 | 2.06 | 2.11 | 1.98 | 2.08 | 2.08 | 1.96% | 244,894 |
| May 19, 2026 | 2.13 | 2.13 | 2.03 | 2.04 | 2.04 | -4.67% | 238,747 |
| May 18, 2026 | 2.38 | 2.39 | 2.03 | 2.14 | 2.14 | -0.93% | 671,894 |
| May 15, 2026 | 2.30 | 2.50 | 2.09 | 2.16 | 2.16 | -4.42% | 1,569,388 |
| May 14, 2026 | 2.34 | 2.39 | 2.18 | 2.26 | 2.26 | 8.65% | 823,870 |
| May 13, 2026 | 2.00 | 2.17 | 1.98 | 2.08 | 2.08 | 1.96% | 344,321 |
| May 12, 2026 | 2.03 | 2.08 | 1.94 | 2.04 | 2.04 | -0.49% | 268,293 |
| May 11, 2026 | 2.04 | 2.18 | 1.97 | 2.05 | 2.05 | -0.97% | 423,349 |
| May 8, 2026 | 2.12 | 2.14 | 2.01 | 2.07 | 2.07 | -1.90% | 199,387 |
| May 7, 2026 | 2.29 | 2.29 | 2.09 | 2.11 | 2.11 | -7.05% | 371,055 |
| May 6, 2026 | 2.20 | 2.34 | 2.13 | 2.27 | 2.27 | 7.58% | 492,852 |
| May 5, 2026 | 2.15 | 2.24 | 2.05 | 2.11 | 2.11 | - | 276,901 |
| May 4, 2026 | 2.26 | 2.26 | 2.09 | 2.11 | 2.11 | -6.64% | 238,463 |
| May 1, 2026 | 2.29 | 2.31 | 2.16 | 2.26 | 2.26 | -0.88% | 292,271 |
| Apr 30, 2026 | 2.19 | 2.35 | 2.19 | 2.28 | 2.28 | 3.64% | 205,408 |
| Apr 29, 2026 | 2.26 | 2.33 | 2.18 | 2.20 | 2.20 | -3.08% | 90,194 |
| Apr 28, 2026 | 2.37 | 2.37 | 2.18 | 2.27 | 2.27 | -6.58% | 202,848 |
| Apr 27, 2026 | 2.30 | 2.47 | 2.24 | 2.43 | 2.43 | 4.74% | 223,556 |
| Apr 24, 2026 | 2.52 | 2.52 | 2.28 | 2.32 | 2.32 | -5.31% | 279,127 |
| 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% | 281,853 |
| Apr 21, 2026 | 2.60 | 2.65 | 2.44 | 2.48 | 2.48 | -4.98% | 424,045 |
| Apr 20, 2026 | 2.59 | 2.75 | 2.59 | 2.61 | 2.61 | -3.33% | 263,364 |
| Apr 17, 2026 | 2.77 | 2.79 | 2.65 | 2.70 | 2.70 | -3.23% | 219,389 |