Fission 3.0 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.445	0.445	0.410	0.425	0.425	824,500
2023-12-05	0.445	0.445	0.430	0.445	0.445	574,200
2023-12-04	0.425	0.445	0.425	0.445	0.445	1,037,500
2023-12-01	0.430	0.450	0.415	0.425	0.425	1,655,900
2023-11-30	0.405	0.430	0.405	0.425	0.425	1,108,100
2023-11-29	0.415	0.415	0.405	0.410	0.410	1,901,200
2023-11-28	0.405	0.420	0.405	0.415	0.415	1,348,300
2023-11-27	0.405	0.410	0.400	0.410	0.410	2,075,700
2023-11-24	0.390	0.408	0.390	0.405	0.405	509,000
2023-11-23	0.405	0.405	0.390	0.400	0.400	135,300
2023-11-22	0.405	0.410	0.390	0.400	0.400	1,823,000
2023-11-21	0.415	0.425	0.400	0.405	0.405	3,781,800
2023-11-20	0.395	0.410	0.395	0.410	0.410	1,215,400
2023-11-17	0.415	0.420	0.390	0.400	0.400	1,991,300
2023-11-16	0.390	0.410	0.380	0.410	0.410	2,234,000
2023-11-15	0.370	0.400	0.370	0.380	0.380	4,566,600
2023-11-14	0.355	0.370	0.343	0.350	0.350	1,127,400
2023-11-13	0.340	0.360	0.340	0.340	0.340	2,445,400
2023-11-10	0.320	0.325	0.310	0.310	0.310	671,200
2023-11-09	0.330	0.340	0.318	0.320	0.320	454,000
2023-11-08	0.350	0.350	0.325	0.335	0.335	656,700
2023-11-07	0.345	0.355	0.345	0.355	0.355	417,100
2023-11-06	0.360	0.360	0.340	0.350	0.350	1,117,500
2023-11-03	0.365	0.365	0.360	0.365	0.365	142,300
2023-11-02	0.365	0.370	0.360	0.370	0.370	620,200
2023-11-01	0.370	0.380	0.365	0.370	0.370	675,400
2023-10-31	0.365	0.380	0.365	0.375	0.375	285,700
2023-10-30	0.370	0.385	0.360	0.360	0.360	283,500
2023-10-27	0.380	0.385	0.370	0.380	0.380	422,100
2023-10-26	0.385	0.395	0.380	0.390	0.390	333,400
2023-10-25	0.370	0.395	0.365	0.395	0.395	1,363,900
2023-10-24	0.370	0.385	0.360	0.370	0.370	2,108,500
2023-10-23	0.380	0.390	0.370	0.385	0.385	667,600
2023-10-20	0.380	0.385	0.368	0.385	0.385	1,135,300
2023-10-19	0.360	0.370	0.345	0.370	0.370	1,075,800
2023-10-18	0.380	0.380	0.345	0.345	0.345	1,967,200
2023-10-17	0.385	0.395	0.380	0.385	0.385	434,800
2023-10-16	0.395	0.400	0.385	0.390	0.390	230,500
2023-10-13	0.395	0.405	0.380	0.395	0.395	578,200
2023-10-12	0.390	0.410	0.390	0.395	0.395	462,900
2023-10-11	0.405	0.405	0.390	0.395	0.395	442,200
2023-10-10	0.420	0.430	0.405	0.410	0.410	1,388,300
2023-10-06	0.405	0.430	0.405	0.420	0.420	2,281,700
2023-10-05	0.395	0.400	0.388	0.400	0.400	1,036,600
2023-10-04	0.405	0.410	0.393	0.400	0.400	1,705,100
2023-10-03	0.430	0.435	0.405	0.415	0.415	1,236,600
2023-10-02	0.445	0.450	0.430	0.440	0.440	1,559,500
2023-09-29	0.450	0.450	0.440	0.450	0.450	4,175,500
2023-09-28	0.445	0.460	0.445	0.455	0.455	1,351,300
2023-09-27	0.445	0.450	0.445	0.450	0.450	886,400
2023-09-26	0.450	0.463	0.445	0.445	0.445	1,260,800
2023-09-25	0.470	0.470	0.450	0.455	0.455	1,363,800
2023-09-22	0.420	0.465	0.420	0.465	0.465	1,289,600
2023-09-21	0.430	0.430	0.400	0.420	0.420	507,200
2023-09-20	0.430	0.443	0.420	0.425	0.425	645,400
2023-09-19	0.455	0.455	0.430	0.435	0.435	368,400
2023-09-18	0.440	0.450	0.420	0.450	0.450	845,000
2023-09-15	0.470	0.475	0.435	0.445	0.445	1,689,500
2023-09-14	0.425	0.470	0.420	0.470	0.470	2,616,100
2023-09-13	0.410	0.450	0.405	0.435	0.435	2,237,400

← NewerPage 13 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.