Italia markets open in 1 hour 27 minutes

Fission Uranium Corp. (0UW4.L)

LSE - LSE Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
1,1050-0,0450 (-3,91%)
Alla chiusura: 05:43PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 20241,12001,12001,09001,10501,105018.694
12 apr 20241,15001,15001,15001,15001,150018.478
11 apr 20241,08501,08501,08501,08501,08505.122
10 apr 20241,06501,07501,06501,07501,075019.207
09 apr 20241,04501,04501,04501,04501,045010.576
08 apr 20241,02501,02501,02501,02501,025017.629
05 apr 2024------
04 apr 20241,07001,07001,07001,07001,070010.516
03 apr 2024------
02 apr 20241,02501,02501,02501,02501,025015.398
28 mar 2024------
27 mar 2024------
26 mar 2024------
25 mar 20241,02001,02501,01501,01501,0150227.021
22 mar 2024------
21 mar 20241,01001,01001,01001,01001,010011.467
20 mar 20240,98000,98000,98000,98000,98003.105
19 mar 20240,97500,97500,97500,97500,975021.150
18 mar 20240,98000,98000,97000,97000,970041.160
15 mar 20240,96500,96500,96500,96500,96508.605
14 mar 20240,94000,94000,94000,94000,940029.465
13 mar 2024------
12 mar 2024------
11 mar 20240,98000,99000,98000,99000,990043.571
08 mar 20241,06001,06001,02001,02001,02003.505
07 mar 20241,04001,04001,03501,03501,035067.602
06 mar 2024------
05 mar 20241,01001,03001,01001,03001,03005.482
04 mar 20241,07001,07001,03001,03001,030041.962
01 mar 20241,04001,08001,04001,06001,060025.463
29 feb 20240,97001,05000,97001,04001,04009.284
28 feb 20241,06001,07001,05001,05001,050012.293
27 feb 20241,04001,10001,04001,10001,100044.325
26 feb 20241,03001,04501,03001,04501,045069.970
23 feb 20241,04001,06001,04001,05001,050019.444
22 feb 20241,08001,08501,07001,08501,08509.478
21 feb 20241,05001,06501,04501,06501,065021.340
20 feb 20241,11001,11001,08001,08001,080033.221
19 feb 2024------
16 feb 20241,11001,11001,11001,11001,11001.590
15 feb 20241,11001,11001,10001,10501,10503.970
14 feb 20241,12501,12501,11001,11001,11002.064
13 feb 20241,11001,11001,11001,11001,110052.549
12 feb 20241,10001,12001,10001,11001,110025.948
09 feb 20241,11001,12501,10501,10501,105047.075
08 feb 20241,17001,17001,10501,10501,105047.396
07 feb 2024------
06 feb 20241,16001,16001,15001,15001,150026.412
05 feb 20241,19001,19001,12001,15001,1500164.062
02 feb 2024------
01 feb 20241,28001,33001,28001,31501,315045.468
31 gen 20241,27001,27001,25001,25001,2500598
30 gen 20241,25001,25001,25001,25001,25005.894
29 gen 20241,24501,24501,24501,24501,245036.199
26 gen 20241,20001,22501,20001,22501,225022.554
25 gen 20241,21001,21001,19001,19001,190058.714
24 gen 20241,24001,24001,23501,23501,23505.481
23 gen 20241,20001,24001,20001,21001,210020.360
22 gen 20241,21001,22001,20001,20501,20504.886
19 gen 20241,25001,25001,22501,23501,235019.481
18 gen 20241,27001,27001,24001,25001,250023.204
17 gen 20241,21001,24001,21001,23001,23009.983
16 gen 20241,26001,27001,22501,23001,230019.682
15 gen 20241,24001,26501,24001,25001,250030.670
12 gen 20241,18001,24001,18001,23001,230025.651
11 gen 20241,12501,13001,12001,12001,12002.986
10 gen 20241,11501,14001,11501,14001,140041.467
09 gen 20241,02501,02501,02501,02501,02507.245
08 gen 20241,05001,05001,04501,04501,04505.120
05 gen 2024------
04 gen 20241,06001,08501,06001,08501,085019.533
03 gen 20241,05501,05501,05001,05001,05007.600
02 gen 20241,10001,10001,05501,05501,055023.176
29 dic 2023------
28 dic 20231,06001,06521,06001,06521,065214.785
27 dic 20231,10501,10501,10501,10501,10506.820
22 dic 20231,12501,13501,12501,13501,13501.775
21 dic 20231,05001,07001,05001,07001,07003.079
20 dic 20231,04001,04001,04001,04001,04001
19 dic 20231,11501,11501,07001,07001,070032.228
18 dic 20231,10001,11001,10001,10501,105013.683
15 dic 2023------
14 dic 20231,11501,12501,11501,12501,125049.582
13 dic 20231,08501,08501,08001,08001,080051.349
12 dic 2023------
11 dic 2023------
08 dic 2023------
07 dic 2023------
06 dic 20231,02001,02501,00001,00001,000015.839
05 dic 20231,02501,03001,02501,02501,025032.423
04 dic 2023------
01 dic 2023------
30 nov 20230,96501,02500,96501,02501,025032.321
29 nov 20230,99500,99500,99500,99500,995013.975
28 nov 20231,00501,02501,00501,02501,02508.900
27 nov 20231,05001,05501,03501,05501,055018.595
24 nov 2023------
23 nov 2023------
22 nov 2023------
21 nov 2023------
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...