Fission 3.0 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.395	0.435	0.390	0.430	0.430	703,700
2024-03-04	0.410	0.415	0.395	0.395	0.395	779,500
2024-03-01	0.405	0.418	0.405	0.405	0.405	463,300
2024-02-29	0.430	0.430	0.400	0.400	0.400	361,800
2024-02-28	0.425	0.430	0.420	0.430	0.430	197,900
2024-02-27	0.420	0.430	0.415	0.415	0.415	667,200
2024-02-26	0.415	0.425	0.400	0.410	0.410	1,097,000
2024-02-23	0.420	0.420	0.400	0.400	0.400	952,400
2024-02-22	0.440	0.445	0.420	0.420	0.420	266,300
2024-02-21	0.430	0.450	0.425	0.435	0.435	692,300
2024-02-20	0.445	0.450	0.425	0.430	0.430	1,283,400
2024-02-16	0.460	0.465	0.450	0.460	0.460	489,100
2024-02-15	0.475	0.475	0.460	0.465	0.465	439,700
2024-02-14	0.475	0.480	0.465	0.475	0.475	537,600
2024-02-13	0.470	0.490	0.468	0.470	0.470	908,300
2024-02-12	0.490	0.500	0.475	0.475	0.475	922,100
2024-02-09	0.480	0.495	0.480	0.495	0.495	632,300
2024-02-08	0.500	0.510	0.475	0.490	0.490	1,093,100
2024-02-07	0.480	0.520	0.475	0.510	0.510	922,000
2024-02-06	0.500	0.505	0.470	0.480	0.480	1,624,900
2024-02-05	0.530	0.530	0.490	0.510	0.510	1,083,300
2024-02-02	0.530	0.540	0.520	0.530	0.530	712,200
2024-02-01	0.520	0.535	0.500	0.520	0.520	1,244,900
2024-01-31	0.500	0.520	0.490	0.495	0.495	4,387,300
2024-01-30	0.470	0.500	0.460	0.495	0.495	2,072,900
2024-01-29	0.445	0.455	0.435	0.455	0.455	615,600
2024-01-26	0.440	0.445	0.430	0.445	0.445	284,500
2024-01-25	0.445	0.445	0.415	0.435	0.435	2,117,500
2024-01-24	0.445	0.445	0.435	0.440	0.440	1,829,900
2024-01-23	0.435	0.445	0.435	0.435	0.435	1,695,300
2024-01-22	0.440	0.450	0.430	0.435	0.435	1,471,000
2024-01-19	0.470	0.470	0.440	0.445	0.445	3,578,600
2024-01-18	0.475	0.480	0.460	0.470	0.470	1,486,300
2024-01-17	0.465	0.480	0.460	0.475	0.475	1,535,100
2024-01-16	0.480	0.500	0.470	0.470	0.470	2,941,200
2024-01-15	0.445	0.480	0.440	0.475	0.475	2,499,000
2024-01-12	0.440	0.450	0.430	0.435	0.435	1,925,100
2024-01-11	0.410	0.420	0.403	0.420	0.420	498,600
2024-01-10	0.420	0.430	0.405	0.410	0.410	851,300
2024-01-09	0.400	0.420	0.400	0.420	0.420	1,394,600
2024-01-08	0.400	0.400	0.395	0.400	0.400	325,500
2024-01-05	0.400	0.405	0.395	0.405	0.405	564,600
2024-01-04	0.400	0.410	0.400	0.400	0.400	324,400
2024-01-03	0.410	0.410	0.400	0.410	0.410	724,000
2024-01-02	0.400	0.410	0.400	0.410	0.410	424,900
2023-12-29	0.395	0.405	0.390	0.400	0.400	839,800
2023-12-28	0.410	0.410	0.390	0.390	0.390	2,117,700
2023-12-27	0.410	0.415	0.400	0.400	0.400	1,000,400
2023-12-22	0.415	0.420	0.400	0.405	0.405	582,200
2023-12-21	0.410	0.420	0.400	0.420	0.420	1,246,100
2023-12-20	0.405	0.415	0.400	0.400	0.400	531,700
2023-12-19	0.420	0.420	0.400	0.405	0.405	1,124,100
2023-12-18	0.435	0.435	0.410	0.420	0.420	1,769,200
2023-12-15	0.445	0.450	0.430	0.450	0.450	1,032,900
2023-12-14	0.425	0.450	0.420	0.450	0.450	2,027,900
2023-12-13	0.400	0.420	0.380	0.410	0.410	1,807,600
2023-12-12	0.410	0.410	0.395	0.400	0.400	513,900
2023-12-11	0.420	0.420	0.400	0.405	0.405	497,200
2023-12-08	0.415	0.425	0.415	0.415	0.415	806,400
2023-12-07	0.415	0.430	0.415	0.425	0.425	776,400

← NewerPage 12 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.