Fission 3.0 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.335	0.345	0.320	0.345	0.345	658,000
2023-06-14	0.350	0.350	0.335	0.345	0.345	395,000
2023-06-13	0.345	0.365	0.340	0.350	0.350	960,600
2023-06-12	0.330	0.355	0.330	0.345	0.345	1,281,700
2023-06-09	0.335	0.335	0.315	0.320	0.320	783,900
2023-06-08	0.320	0.335	0.308	0.335	0.335	890,700
2023-06-07	0.310	0.320	0.310	0.320	0.320	276,500
2023-06-06	0.320	0.320	0.300	0.310	0.310	578,200
2023-06-05	0.300	0.320	0.290	0.320	0.320	838,400
2023-06-02	0.295	0.308	0.295	0.300	0.300	1,112,500
2023-06-01	0.275	0.300	0.275	0.290	0.290	1,147,600
2023-05-31	0.285	0.285	0.255	0.275	0.275	1,413,300
2023-05-30	0.295	0.295	0.280	0.290	0.290	475,100
2023-05-29	0.285	0.315	0.285	0.295	0.295	182,500
2023-05-26	0.310	0.310	0.280	0.285	0.285	736,500
2023-05-25	0.315	0.315	0.295	0.300	0.300	329,800
2023-05-24	0.330	0.330	0.315	0.315	0.315	134,800
2023-05-23	0.330	0.340	0.325	0.330	0.330	283,700
2023-05-19	0.315	0.325	0.305	0.315	0.315	657,900
2023-05-18	0.325	0.325	0.310	0.310	0.310	237,200
2023-05-17	0.330	0.330	0.310	0.310	0.310	514,600
2023-05-16	0.335	0.335	0.320	0.320	0.320	458,100
2023-05-15	0.350	0.365	0.335	0.340	0.340	730,200
2023-05-12	0.350	0.355	0.340	0.345	0.345	460,200
2023-05-11	0.360	0.360	0.340	0.350	0.350	284,400
2023-05-10	0.360	0.360	0.350	0.360	0.360	325,300
2023-05-09	0.345	0.365	0.340	0.350	0.350	638,800
2023-05-08	0.325	0.340	0.320	0.340	0.340	430,400
2023-05-05	0.325	0.335	0.320	0.330	0.330	189,000
2023-05-04	0.330	0.335	0.315	0.325	0.325	633,400
2023-05-03	0.330	0.335	0.320	0.335	0.335	417,000
2023-05-02	0.320	0.330	0.320	0.330	0.330	137,400
2023-05-01	0.345	0.350	0.320	0.320	0.320	472,100
2023-04-28	0.355	0.355	0.335	0.350	0.350	276,200
2023-04-27	0.355	0.355	0.345	0.355	0.355	267,900
2023-04-26	0.330	0.355	0.320	0.345	0.345	1,272,300
2023-04-25	0.315	0.330	0.315	0.325	0.325	721,000
2023-04-24	0.320	0.320	0.305	0.310	0.310	460,200
2023-04-21	0.310	0.320	0.300	0.320	0.320	943,800
2023-04-20	0.330	0.330	0.300	0.315	0.315	873,000
2023-04-19	0.330	0.340	0.320	0.320	0.320	682,500
2023-04-18	0.350	0.355	0.335	0.340	0.340	1,803,100
2023-04-17	0.350	0.363	0.340	0.350	0.350	1,764,300
2023-04-14	0.345	0.345	0.325	0.335	0.335	562,800
2023-04-13	0.340	0.355	0.340	0.345	0.345	667,200
2023-04-12	0.335	0.355	0.330	0.350	0.350	707,100
2023-04-11	0.350	0.350	0.335	0.340	0.340	614,100
2023-04-10	0.335	0.355	0.335	0.340	0.340	555,400
2023-04-06	0.325	0.355	0.323	0.340	0.340	747,200
2023-04-05	0.330	0.340	0.325	0.325	0.325	484,500
2023-04-04	0.350	0.355	0.320	0.340	0.340	1,005,000
2023-04-03	0.350	0.365	0.345	0.350	0.350	2,567,100
2023-03-31	0.390	0.395	0.365	0.365	0.365	15,286,800
2023-03-30	0.400	0.400	0.375	0.380	0.380	3,693,200
2023-03-29	0.370	0.390	0.365	0.390	0.390	2,810,500
2023-03-28	0.375	0.380	0.360	0.370	0.370	1,887,500
2023-03-27	0.420	0.425	0.350	0.355	0.355	5,221,900
2023-03-24	0.375	0.400	0.370	0.385	0.385	915,600
2023-03-23	0.360	0.400	0.340	0.385	0.385	1,718,600
2023-03-22	0.360	0.375	0.330	0.340	0.340	491,000

← NewerPage 15 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.