Fission 3.0 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.375	0.388	0.375	0.385	0.385	518,900
2024-05-29	0.390	0.390	0.375	0.385	0.385	562,000
2024-05-28	0.375	0.390	0.375	0.390	0.390	477,000
2024-05-27	0.380	0.390	0.375	0.378	0.378	237,500
2024-05-24	0.380	0.385	0.375	0.380	0.380	642,100
2024-05-23	0.400	0.400	0.375	0.385	0.385	2,232,200
2024-05-22	0.420	0.420	0.405	0.415	0.415	724,300
2024-05-21	0.405	0.423	0.405	0.415	0.415	1,215,600
2024-05-17	0.395	0.405	0.390	0.405	0.405	1,199,500
2024-05-16	0.395	0.395	0.380	0.390	0.390	280,100
2024-05-15	0.390	0.395	0.385	0.395	0.395	360,700
2024-05-14	0.385	0.390	0.380	0.390	0.390	250,900
2024-05-13	0.380	0.405	0.380	0.390	0.390	1,055,900
2024-05-10	0.385	0.390	0.370	0.380	0.380	749,500
2024-05-09	0.385	0.385	0.375	0.385	0.385	285,500
2024-05-08	0.395	0.395	0.365	0.380	0.380	872,100
2024-05-07	0.390	0.410	0.385	0.395	0.395	1,021,900
2024-05-06	0.380	0.405	0.380	0.385	0.385	1,926,000
2024-05-03	0.380	0.380	0.365	0.370	0.370	1,066,900
2024-05-02	0.375	0.385	0.360	0.375	0.375	4,099,800
2024-05-01	0.420	0.425	0.375	0.380	0.380	1,650,000
2024-04-30	0.410	0.420	0.395	0.420	0.420	343,800
2024-04-29	0.395	0.415	0.385	0.415	0.415	856,600
2024-04-26	0.380	0.395	0.378	0.390	0.390	641,200
2024-04-25	0.375	0.385	0.370	0.385	0.385	325,900
2024-04-24	0.385	0.385	0.375	0.375	0.375	420,400
2024-04-23	0.385	0.390	0.380	0.380	0.380	483,000
2024-04-22	0.400	0.400	0.370	0.385	0.385	1,178,700
2024-04-19	0.390	0.405	0.390	0.390	0.390	1,434,400
2024-04-18	0.400	0.405	0.390	0.390	0.390	1,079,500
2024-04-17	0.415	0.415	0.400	0.400	0.400	1,319,900
2024-04-16	0.405	0.415	0.375	0.415	0.415	5,218,500
2024-04-15	0.415	0.430	0.410	0.410	0.410	1,246,300
2024-04-12	0.450	0.450	0.415	0.425	0.425	652,100
2024-04-11	0.430	0.450	0.420	0.440	0.440	793,800
2024-04-10	0.425	0.425	0.415	0.425	0.425	220,000
2024-04-09	0.425	0.430	0.410	0.410	0.410	375,100
2024-04-08	0.430	0.430	0.415	0.430	0.430	626,600
2024-04-05	0.430	0.450	0.430	0.445	0.445	510,900
2024-04-04	0.460	0.460	0.430	0.440	0.440	531,200
2024-04-03	0.440	0.465	0.435	0.455	0.455	1,164,000
2024-04-02	0.430	0.435	0.415	0.425	0.425	692,800
2024-04-01	0.420	0.440	0.420	0.425	0.425	510,100
2024-03-28	0.410	0.440	0.410	0.435	0.435	3,050,100
2024-03-27	0.415	0.420	0.410	0.420	0.420	318,500
2024-03-26	0.405	0.425	0.405	0.415	0.415	565,200
2024-03-25	0.420	0.430	0.405	0.405	0.405	562,000
2024-03-22	0.435	0.435	0.410	0.415	0.415	489,800
2024-03-21	0.430	0.440	0.420	0.440	0.440	173,200
2024-03-20	0.420	0.445	0.415	0.445	0.445	412,500
2024-03-19	0.420	0.430	0.405	0.430	0.430	352,100
2024-03-18	0.430	0.435	0.415	0.430	0.430	302,400
2024-03-15	0.415	0.430	0.415	0.430	0.430	273,100
2024-03-14	0.405	0.420	0.400	0.420	0.420	488,800
2024-03-13	0.425	0.430	0.405	0.405	0.405	555,900
2024-03-12	0.420	0.430	0.420	0.430	0.430	334,300
2024-03-11	0.425	0.430	0.415	0.420	0.420	268,200
2024-03-08	0.435	0.450	0.420	0.440	0.440	779,000
2024-03-07	0.440	0.460	0.430	0.460	0.460	547,400
2024-03-06	0.430	0.445	0.430	0.440	0.440	618,300

← NewerPage 11 of 21 · 1,260 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.