Fission 3.0 Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.270	0.290	0.270	0.275	0.275	588,600
2024-08-23	0.280	0.300	0.260	0.260	0.260	599,500
2024-08-22	0.280	0.280	0.260	0.270	0.270	233,300
2024-08-21	0.275	0.280	0.270	0.280	0.280	173,300
2024-08-20	0.275	0.280	0.270	0.275	0.275	202,900
2024-08-19	0.300	0.300	0.270	0.270	0.270	935,200
2024-08-16	0.295	0.300	0.270	0.300	0.300	295,400
2024-08-15	0.300	0.303	0.295	0.295	0.295	162,100
2024-08-14	0.305	0.315	0.300	0.300	0.300	544,400
2024-08-13	0.320	0.320	0.300	0.305	0.305	395,300
2024-08-12	0.305	0.320	0.295	0.315	0.315	380,700
2024-08-09	0.300	0.305	0.290	0.295	0.295	322,800
2024-08-08	0.300	0.300	0.295	0.300	0.300	115,700
2024-08-07	0.310	0.315	0.280	0.280	0.280	329,800
2024-08-06	0.315	0.325	0.300	0.300	0.300	765,100
2024-08-02	0.325	0.330	0.300	0.330	0.330	1,204,800
2024-08-01	0.355	0.355	0.320	0.330	0.330	508,800
2024-07-31	0.330	0.355	0.330	0.355	0.355	1,820,200
2024-07-30	0.320	0.335	0.320	0.325	0.325	375,900
2024-07-29	0.330	0.330	0.320	0.320	0.320	175,400
2024-07-26	0.330	0.335	0.325	0.330	0.330	267,700
2024-07-25	0.320	0.335	0.315	0.330	0.330	324,000
2024-07-24	0.330	0.335	0.325	0.330	0.330	436,400
2024-07-23	0.335	0.340	0.330	0.335	0.335	284,200
2024-07-22	0.335	0.340	0.330	0.335	0.335	485,600
2024-07-19	0.330	0.340	0.330	0.330	0.330	405,600
2024-07-18	0.345	0.348	0.330	0.330	0.330	571,100
2024-07-17	0.360	0.365	0.345	0.345	0.345	856,700
2024-07-16	0.370	0.370	0.355	0.355	0.355	908,000
2024-07-15	0.395	0.395	0.370	0.375	0.375	584,400
2024-07-12	0.390	0.395	0.383	0.395	0.395	798,700
2024-07-11	0.380	0.390	0.365	0.390	0.390	2,284,000
2024-07-10	0.345	0.375	0.345	0.365	0.365	1,258,400
2024-07-09	0.355	0.360	0.350	0.355	0.355	126,200
2024-07-08	0.360	0.360	0.350	0.350	0.350	525,500
2024-07-05	0.355	0.360	0.345	0.360	0.360	457,800
2024-07-04	0.360	0.360	0.350	0.355	0.355	130,900
2024-07-03	0.350	0.365	0.350	0.350	0.350	323,600
2024-07-02	0.350	0.355	0.345	0.345	0.345	309,000
2024-06-28	0.355	0.355	0.340	0.345	0.345	197,300
2024-06-27	0.345	0.355	0.345	0.355	0.355	278,400
2024-06-26	0.345	0.350	0.340	0.340	0.340	375,700
2024-06-25	0.355	0.355	0.335	0.335	0.335	392,000
2024-06-24	0.370	0.370	0.345	0.345	0.345	293,700
2024-06-21	0.365	0.370	0.348	0.370	0.370	949,900
2024-06-20	0.350	0.350	0.340	0.350	0.350	416,200
2024-06-19	0.345	0.355	0.345	0.350	0.350	150,100
2024-06-18	0.345	0.350	0.340	0.350	0.350	158,600
2024-06-17	0.345	0.350	0.345	0.345	0.345	589,000
2024-06-14	0.355	0.355	0.335	0.350	0.350	312,300
2024-06-13	0.350	0.360	0.350	0.360	0.360	365,400
2024-06-12	0.350	0.358	0.345	0.355	0.355	600,500
2024-06-11	0.350	0.350	0.325	0.335	0.335	730,700
2024-06-10	0.345	0.360	0.345	0.350	0.350	647,400
2024-06-07	0.370	0.370	0.350	0.360	0.360	723,800
2024-06-06	0.365	0.370	0.360	0.365	0.365	219,100
2024-06-05	0.360	0.370	0.360	0.360	0.360	524,200
2024-06-04	0.370	0.375	0.360	0.370	0.370	788,000
2024-06-03	0.380	0.380	0.365	0.370	0.370	1,003,000
2024-05-31	0.385	0.390	0.370	0.380	0.380	747,500

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.