Fission 3.0 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.405	0.415	0.400	0.415	0.415	543,700
2023-09-11	0.405	0.410	0.390	0.410	0.410	582,900
2023-09-08	0.400	0.410	0.395	0.405	0.405	657,600
2023-09-07	0.400	0.405	0.395	0.400	0.400	577,200
2023-09-06	0.405	0.405	0.390	0.405	0.405	723,700
2023-09-05	0.390	0.410	0.390	0.410	0.410	2,844,800
2023-09-01	0.390	0.390	0.378	0.390	0.390	539,900
2023-08-31	0.390	0.390	0.370	0.390	0.390	932,300
2023-08-30	0.375	0.390	0.375	0.390	0.390	314,800
2023-08-29	0.390	0.395	0.370	0.385	0.385	913,200
2023-08-28	0.385	0.395	0.380	0.385	0.385	422,800
2023-08-25	0.390	0.390	0.375	0.390	0.390	283,700
2023-08-24	0.400	0.400	0.385	0.393	0.393	465,600
2023-08-23	0.380	0.410	0.370	0.400	0.400	831,700
2023-08-22	0.385	0.385	0.370	0.380	0.380	169,400
2023-08-21	0.350	0.380	0.345	0.380	0.380	888,800
2023-08-18	0.335	0.350	0.335	0.350	0.350	709,900
2023-08-17	0.340	0.340	0.330	0.340	0.340	549,100
2023-08-16	0.365	0.365	0.340	0.340	0.340	1,295,500
2023-08-15	0.330	0.360	0.325	0.360	0.360	1,481,500
2023-08-14	0.400	0.400	0.360	0.370	0.370	1,001,400
2023-08-11	0.395	0.400	0.380	0.390	0.390	487,400
2023-08-10	0.390	0.415	0.385	0.390	0.390	1,429,000
2023-08-09	0.395	0.408	0.385	0.395	0.395	485,400
2023-08-08	0.410	0.410	0.390	0.400	0.400	604,600
2023-08-04	0.395	0.410	0.393	0.410	0.410	301,900
2023-08-03	0.400	0.400	0.385	0.395	0.395	209,000
2023-08-02	0.400	0.403	0.380	0.400	0.400	519,400
2023-08-01	0.405	0.425	0.400	0.405	0.405	1,141,400
2023-07-31	0.385	0.415	0.385	0.410	0.410	3,506,800
2023-07-28	0.385	0.390	0.380	0.385	0.385	480,200
2023-07-27	0.365	0.390	0.365	0.385	0.385	1,209,000
2023-07-26	0.370	0.370	0.360	0.365	0.365	252,600
2023-07-25	0.360	0.370	0.360	0.370	0.370	369,000
2023-07-24	0.350	0.365	0.350	0.363	0.363	336,600
2023-07-21	0.365	0.365	0.355	0.365	0.365	150,900
2023-07-20	0.370	0.370	0.360	0.360	0.360	269,800
2023-07-19	0.355	0.375	0.350	0.365	0.365	819,800
2023-07-18	0.360	0.360	0.345	0.355	0.355	335,100
2023-07-17	0.360	0.360	0.345	0.360	0.360	779,600
2023-07-14	0.380	0.380	0.360	0.365	0.365	814,800
2023-07-13	0.380	0.385	0.370	0.380	0.380	572,700
2023-07-12	0.355	0.375	0.355	0.375	0.375	461,200
2023-07-11	0.340	0.360	0.340	0.355	0.355	869,500
2023-07-10	0.340	0.350	0.340	0.340	0.340	756,300
2023-07-07	0.345	0.345	0.335	0.345	0.345	353,800
2023-07-06	0.355	0.360	0.340	0.340	0.340	536,600
2023-07-05	0.375	0.375	0.360	0.365	0.365	793,900
2023-07-04	0.345	0.370	0.345	0.365	0.365	1,845,300
2023-06-30	0.330	0.340	0.330	0.340	0.340	376,000
2023-06-29	0.335	0.340	0.325	0.330	0.330	296,000
2023-06-28	0.325	0.345	0.320	0.335	0.335	780,300
2023-06-27	0.320	0.325	0.310	0.320	0.320	288,900
2023-06-26	0.325	0.340	0.315	0.320	0.320	827,500
2023-06-23	0.330	0.330	0.320	0.325	0.325	585,100
2023-06-22	0.335	0.340	0.320	0.335	0.335	550,200
2023-06-21	0.350	0.350	0.340	0.345	0.345	680,300
2023-06-20	0.370	0.370	0.345	0.350	0.350	815,100
2023-06-19	0.360	0.380	0.345	0.370	0.370	2,455,200
2023-06-16	0.335	0.380	0.335	0.380	0.380	3,365,900

← NewerPage 14 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.