Fission 3.0 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.350	0.365	0.345	0.355	0.355	887,200
2023-03-20	0.310	0.350	0.305	0.345	0.345	741,300
2023-03-17	0.295	0.320	0.290	0.320	0.320	660,900
2023-03-16	0.310	0.310	0.280	0.310	0.310	823,900
2023-03-15	0.335	0.335	0.285	0.305	0.305	1,345,700
2023-03-14	0.315	0.330	0.310	0.320	0.320	931,200
2023-03-13	0.320	0.335	0.308	0.320	0.320	1,991,100
2023-03-10	0.390	0.390	0.325	0.335	0.335	2,741,600
2023-03-09	0.385	0.400	0.375	0.390	0.390	615,500
2023-03-08	0.400	0.400	0.385	0.385	0.385	432,800
2023-03-07	0.410	0.420	0.390	0.390	0.390	1,584,700
2023-03-06	0.415	0.425	0.410	0.420	0.420	767,800
2023-03-03	0.410	0.430	0.410	0.425	0.425	611,300
2023-03-02	0.430	0.440	0.405	0.410	0.410	467,000
2023-03-01	0.425	0.430	0.420	0.430	0.430	595,100
2023-02-28	0.420	0.430	0.415	0.420	0.420	869,300
2023-02-27	0.435	0.435	0.410	0.415	0.415	618,400
2023-02-24	0.440	0.460	0.405	0.405	0.405	989,700
2023-02-23	0.480	0.480	0.435	0.435	0.435	2,380,700
2023-02-22	0.440	0.470	0.435	0.460	0.460	3,321,100
2023-02-21	0.395	0.450	0.395	0.425	0.425	7,176,200
2023-02-17	0.355	0.370	0.355	0.365	0.365	374,800
2023-02-16	0.360	0.380	0.355	0.370	0.370	701,500
2023-02-15	0.375	0.380	0.365	0.375	0.375	1,051,300
2023-02-14	0.340	0.380	0.335	0.380	0.380	1,091,600
2023-02-13	0.370	0.375	0.345	0.345	0.345	1,177,600
2023-02-10	0.360	0.380	0.350	0.375	0.375	1,465,300
2023-02-09	0.365	0.375	0.345	0.350	0.350	1,439,900
2023-02-08	0.340	0.380	0.330	0.360	0.360	4,623,300
2023-02-07	0.310	0.320	0.300	0.305	0.305	1,741,900
2023-02-06	0.330	0.335	0.305	0.305	0.305	4,151,400
2023-02-03	0.335	0.335	0.295	0.305	0.305	4,094,100
2023-02-02	0.385	0.390	0.335	0.345	0.345	2,473,900
2023-02-01	0.395	0.395	0.370	0.385	0.385	1,307,500
2023-01-31	0.395	0.405	0.375	0.400	0.400	17,491,700
2023-01-30	0.400	0.400	0.390	0.395	0.395	1,711,100
2023-01-27	0.390	0.420	0.385	0.400	0.400	3,100,000
2023-01-26	0.430	0.430	0.408	0.420	0.420	1,494,500
2023-01-25	0.410	0.445	0.405	0.425	0.425	2,280,100
2023-01-24	0.390	0.425	0.385	0.415	0.415	3,964,700
2023-01-23	0.445	0.445	0.380	0.400	0.400	3,185,800
2023-01-20	0.435	0.445	0.415	0.435	0.435	968,300
2023-01-19	0.450	0.470	0.413	0.430	0.430	3,175,400
2023-01-18	0.460	0.510	0.455	0.460	0.460	5,177,000
2023-01-17	0.450	0.460	0.435	0.445	0.445	3,399,400
2023-01-16	0.420	0.450	0.410	0.430	0.430	2,428,600
2023-01-13	0.400	0.425	0.395	0.420	0.420	3,467,200
2023-01-12	0.400	0.410	0.385	0.410	0.410	2,309,100
2023-01-11	0.400	0.405	0.385	0.385	0.385	1,275,900
2023-01-10	0.390	0.410	0.375	0.400	0.400	2,403,800
2023-01-09	0.395	0.400	0.385	0.395	0.395	2,308,300
2023-01-06	0.380	0.400	0.370	0.400	0.400	1,113,900
2023-01-05	0.390	0.395	0.368	0.370	0.370	2,284,500
2023-01-04	0.375	0.425	0.365	0.395	0.395	4,968,700
2023-01-03	0.315	0.380	0.315	0.380	0.380	4,549,300
2022-12-30	0.295	0.315	0.295	0.315	0.315	873,000
2022-12-29	0.300	0.310	0.295	0.305	0.305	784,100
2022-12-28	0.315	0.320	0.300	0.305	0.305	1,143,400
2022-12-23	0.300	0.325	0.290	0.320	0.320	3,337,400
2022-12-22	0.310	0.325	0.275	0.295	0.295	4,943,800

← NewerPage 16 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.