Fission Uranium Corp. - 0UW4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.74	0.74	0.74	0.74	0.74	91,500
December 18, 2024	0.74	0.74	0.74	0.74	0.74	61,670
December 17, 2024	0.73	0.73	0.73	0.73	0.73	24,846
December 13, 2024	0.79	0.79	0.79	0.79	0.79	39,985
December 10, 2024	0.78	0.78	0.78	0.78	0.78	17,762
December 09, 2024	0.79	0.79	0.79	0.79	0.79	32,260
December 06, 2024	0.81	0.81	0.81	0.81	0.81	29,874
December 05, 2024	0.83	0.82	0.82	0.83	0.82	41,000
December 04, 2024	0.85	0.85	0.85	0.85	0.85	73,501
December 03, 2024	0.83	0.83	0.83	0.83	0.83	29,000
December 02, 2024	0.83	0.83	0.83	0.83	0.83	93,815
November 29, 2024	0.85	0.84	0.84	0.85	0.84	35,000
November 27, 2024	0.84	0.84	0.84	0.84	0.84	12,789
November 26, 2024	0.85	0.85	0.85	0.85	0.85	4,906
November 25, 2024	0.86	0.83	0.83	0.86	0.83	61,000
November 22, 2024	0.88	0.88	0.88	0.88	0.88	8,108
November 21, 2024	0.88	0.88	0.88	0.88	0.88	28,000
November 20, 2024	0.85	0.87	0.87	0.87	0.85	5,911
November 19, 2024	0.85	0.86	0.86	0.86	0.85	73,790
November 18, 2024	0.8	0.8	0.8	0.8	0.8	58,000
November 15, 2024	0.78	0.76	0.76	0.8	0.76	31,500
November 14, 2024	0.76	0.76	0.76	0.76	0.76	1.1M
November 13, 2024	0.73	0.72	0.72	0.73	0.72	1.02M
November 12, 2024	0.73	0.73	0.73	0.73	0.72	259,463
November 11, 2024	0.9	0.91	0.91	0.91	0.9	10,982
November 08, 2024	0.9	0.9	0.9	0.9	0.9	5,588
November 07, 2024	0.92	0.92	0.92	0.92	0.92	12,522
November 06, 2024	0.91	0.91	0.91	0.91	0.91	14,500
November 04, 2024	0.95	0.89	0.89	0.95	0.89	8,500
November 01, 2024	0.96	0.96	0.96	0.96	0.96	11,500
October 31, 2024	0.94	0.94	0.94	0.95	0.94	8,500
October 30, 2024	0.94	0.94	0.94	0.94	0.94	1,500
October 29, 2024	0.94	0.92	0.92	0.94	0.92	16,000
October 28, 2024	0.95	1.01	1.01	1.01	0.94	15,300
October 24, 2024	1.15	1.15	1.15	1.15	1.15	1,200
October 23, 2024	1.17	1.14	1.14	1.17	1.14	48,700
October 22, 2024	1.19	1.19	1.19	1.19	1.19	4,800
October 21, 2024	1.19	1.16	1.16	1.19	1.16	1,077
October 18, 2024	1.16	1.16	1.16	1.16	1.16	6,200
October 17, 2024	1.2	1.2	1.2	1.2	1.2	9,700
October 16, 2024	1.14	1.14	1.14	1.14	1.14	100
October 04, 2024	1	1.01	1.01	1.01	1	4,000
October 02, 2024	0.97	0.97	0.97	0.97	0.97	2,400
September 30, 2024	0.99	0.99	0.99	0.99	0.99	6,700
September 27, 2024	1	1	1	1	1	2,108
September 25, 2024	1	1	1	1	1	24,766
September 24, 2024	0.96	0.96	0.96	0.96	0.96	6,101
September 23, 2024	0.89	0.89	0.89	0.89	0.89	179,173
September 20, 2024	0.89	0.89	0.89	0.89	0.89	176,572
September 19, 2024	0.89	0.89	0.89	0.89	0.89	38,998
September 18, 2024	0.85	0.85	0.85	0.85	0.85	1.95M
September 17, 2024	0.86	0.86	0.86	0.86	0.86	2.93M
September 16, 2024	0.84	0.84	0.84	0.84	0.84	0
September 12, 2024	0.93	0.94	0.94	0.94	0.93	21,000
September 11, 2024	0.79	0.79	0.79	0.79	0.79	6,189
September 09, 2024	0.79	0.79	0.79	0.79	0.79	6,747
September 06, 2024	0.74	0.74	0.74	0.74	0.74	71,824
September 05, 2024	0.85	0.83	0.83	0.85	0.83	19,000
September 04, 2024	0.87	0.88	0.88	0.88	0.87	4,135
September 03, 2024	0.9	0.88	0.88	0.9	0.88	39,909

Fission Uranium Corp. (0UW4.L) LSE