TipRanks
Frontier Nuclear and Minerals (FNUC)
NASDAQ:FNUC
US Market
FNUC
Frontier Nuclear and Minerals
RESEARCH TOOLSreports

Frontier Nuclear and Minerals (FNUC) Historical Prices

531 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
1.42
1.49
1.39
1.43
1.43
+2.88%
182,459
0.59
Sep 16, 2026
1.43
1.45
1.38
1.39
1.39
-2.11%
275,911
0.85
Sep 15, 2026
1.44
1.47
1.40
1.42
1.42
-1.05%
232,204
0.72
Sep 14, 2026
1.40
1.50
1.39
1.44
1.44
+2.14%
320,418
0.99
Sep 11, 2026
1.47
1.47
1.40
1.41
1.41
-1.06%
161,534
0.50
Sep 10, 2026
1.46
1.46
1.40
1.42
1.42
-4.05%
202,041
0.62
Sep 09, 2026
1.49
1.50
1.44
1.48
1.48
-0.67%
211,206
0.63
Sep 08, 2026
1.52
1.60
1.48
1.49
1.49
-1.32%
652,842
1.97
Sep 07, 2026
1.52
1.54
1.49
1.51
1.51
0.00%
0
0.00
Sep 04, 2026
1.52
1.54
1.49
1.51
1.51
-0.66%
151,013
0.43
Sep 03, 2026
1.54
1.56
1.50
1.52
1.52
-0.65%
96,080
0.26
Sep 02, 2026
1.57
1.63
1.52
1.53
1.53
-2.55%
330,935
0.91
Sep 01, 2026
1.51
1.60
1.47
1.57
1.57
+1.95%
334,981
0.92
Aug 31, 2026
1.50
1.54
1.42
1.54
1.54
+1.99%
326,773
0.87
Aug 28, 2026
1.69
1.70
1.50
1.51
1.51
-11.18%
718,858
1.93
Aug 27, 2026
1.66
1.71
1.66
1.70
1.70
+2.41%
134,971
0.36
Aug 26, 2026
1.73
1.74
1.65
1.66
1.66
-4.05%
434,737
1.13
Aug 25, 2026
1.72
1.83
1.70
1.73
1.73
0.00%
545,097
1.38
Aug 24, 2026
1.85
1.87
1.72
1.73
1.73
-7.49%
276,228
0.69
Aug 21, 2026
1.72
1.87
1.72
1.87
1.87
+10.00%
274,594
0.68
Aug 20, 2026
1.68
1.71
1.65
1.70
1.70
-0.58%
172,832
0.43
Aug 19, 2026
1.73
1.75
1.67
1.71
1.71
+1.18%
188,093
0.46
Aug 18, 2026
1.75
1.80
1.68
1.69
1.69
-5.59%
437,785
1.09
Aug 17, 2026
1.83
1.85
1.71
1.79
1.79
-1.65%
467,481
1.15
Aug 14, 2026
1.91
1.96
1.81
1.82
1.82
-5.21%
428,682
1.01
Aug 13, 2026
1.87
1.98
1.82
1.92
1.92
+4.07%
401,328
0.93
Aug 12, 2026
1.88
1.96
1.81
1.85
1.85
-0.81%
405,784
0.95
Aug 11, 2026
1.69
1.90
1.68
1.86
1.86
+9.41%
799,839
1.90
Aug 10, 2026
1.72
1.72
1.63
1.70
1.70
0.00%
280,058
0.66
Aug 07, 2026
1.65
1.76
1.65
1.70
1.70
+3.66%
559,827
1.34
Aug 06, 2026
1.63
1.80
1.63
1.64
1.64
-2.38%
139,798
0.33
Aug 05, 2026
1.67
1.74
1.66
1.68
1.68
+0.60%
141,198
0.33
Aug 04, 2026
1.59
1.74
1.59
1.67
1.67
+3.73%
246,307
0.58
Aug 03, 2026
1.57
1.63
1.54
1.61
1.61
+4.55%
85,885
0.20
Jul 31, 2026
1.57
1.60
1.53
1.54
1.54
0.00%
122,580
0.28
Jul 30, 2026
1.56
1.60
1.54
1.54
1.54
+4.76%
285,793
0.66
Jul 29, 2026
1.62
1.62
1.47
1.47
1.47
-10.37%
395,070
0.93
Jul 28, 2026
1.68
1.69
1.58
1.64
1.64
-3.53%
278,939
0.66
Jul 27, 2026
1.67
1.80
1.67
1.70
1.70
+2.10%
273,132
0.64
Jul 24, 2026
1.79
1.79
1.66
1.67
1.67
-4.86%
184,762
0.43
Jul 23, 2026
1.80
1.81
1.73
1.75
1.75
-3.85%
173,019
0.41
Jul 22, 2026
1.78
1.89
1.74
1.82
1.82
+5.20%
444,281
1.05
Jul 21, 2026
1.76
1.79
1.72
1.73
1.73
-0.57%
185,096
0.43
Jul 20, 2026
1.59
1.74
1.59
1.74
1.74
+7.41%
148,485
0.35
Jul 17, 2026
1.60
1.66
1.54
1.62
1.62
-0.31%
128,284
0.30
Jul 16, 2026
1.70
1.72
1.59
1.63
1.63
-6.07%
224,148
0.52
Jul 15, 2026
1.71
1.75
1.63
1.73
1.73
+2.37%
174,298
0.40
Jul 14, 2026
1.63
1.75
1.63
1.69
1.69
+3.68%
217,602
0.50
Jul 13, 2026
1.75
1.78
1.62
1.63
1.63
-8.94%
177,941
0.41
Jul 10, 2026
1.71
1.82
1.61
1.79
1.79
+5.29%
372,814
0.86
Rows:
50