Frontier Nuclear and Minerals Inc. - Common Shares (FNUC)

1.6300
-0.0700 (-4.12%)
NASDAQ· Last Trade: Jul 7th, 8:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Frontier Nuclear and Minerals Inc. - Common Shares (FNUC)

DateOpenHighLowCloseVolumeAdjusted Close
7/07/20261.751.751.581.63165,2591.63
7/06/20261.701.781.701.70149,5451.70
7/02/20261.661.791.661.70325,2941.70
7/01/20261.561.691.521.62401,2381.62
6/30/20261.531.581.351.531,193,1641.53
6/29/20261.651.681.501.53777,9631.53
6/26/20261.561.711.561.67243,9361.67
6/25/20261.691.741.591.59510,0561.59
6/24/20261.761.791.661.70494,8281.70
6/23/20261.831.921.801.82347,6531.82
6/22/20261.972.001.881.88380,6111.88
6/18/20261.972.121.882.051,240,9322.05
6/17/20261.982.041.911.91152,8801.91
6/16/20261.902.001.851.95271,3231.95
6/15/20261.942.021.891.90245,6791.90
6/12/20261.992.031.921.92409,1771.92
6/11/20261.822.001.791.95721,9611.95
6/10/20261.811.901.781.81398,8021.81
6/09/20261.941.981.761.86642,3991.86
6/08/20262.102.101.861.90738,3991.90
6/05/20262.262.301.961.98921,9971.98
6/04/20262.302.392.232.32283,0942.32
6/03/20262.532.592.352.38420,8862.38
6/02/20262.322.612.262.481,124,0962.48
6/01/20262.352.492.252.32404,1552.32
5/29/20262.362.442.182.40439,6182.40
5/28/20262.412.512.302.38878,2702.38
5/27/20262.352.562.232.401,211,5672.40
5/26/20262.152.442.152.30561,6722.30
5/22/20262.082.152.012.12435,0162.12
5/21/20262.022.122.002.08363,9362.08
5/20/20262.062.111.982.08242,9012.08
5/19/20262.132.132.032.04238,6402.04
5/18/20262.382.392.032.14670,6812.14
5/15/20262.302.502.092.161,569,3892.16
5/14/20262.342.392.182.26822,1192.26
5/13/20262.002.171.982.08344,2792.08
5/12/20262.032.081.942.04267,8142.04
5/11/20262.042.181.972.05423,0982.05
5/08/20262.122.132.012.07199,3882.07
5/07/20262.292.292.092.11371,0012.11
5/06/20262.182.342.132.27492,5032.27
5/05/20262.152.242.052.11276,9022.11
5/04/20262.262.262.092.11238,4002.11
5/01/20262.292.312.162.26292,2722.26
4/30/20262.192.352.192.28204,9592.28
4/29/20262.262.332.182.2090,1952.20
4/28/20262.372.372.182.27202,8192.27
4/27/20262.302.472.242.43223,4712.43
4/24/20262.522.522.282.32279,1272.32
4/23/20262.672.672.382.45170,7282.45
4/22/20262.482.682.482.63279,6982.63
4/21/20262.602.652.442.48422,5722.48
4/20/20262.592.752.592.61263,0802.61
4/17/20262.772.792.652.70219,3912.70
4/16/20262.682.812.522.79364,7222.79
4/15/20262.442.682.442.65222,5232.65
4/14/20262.492.532.382.44436,9702.44
4/13/20262.332.492.302.43170,1142.43
4/10/20262.442.442.312.4074,0832.40
4/09/20262.422.452.332.3874,5442.38
4/08/20262.462.582.392.45139,0232.45