Frontier Nuclear and Minerals Inc. FNUC
NASDAQ · United States · Process Industries
$1.30-0.04 (-2.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.32 | -0.75% | $1.31 | $1.33 | $1.27 | 47.83K |
| 2026-09-30 | $1.33 | -3.62% | $1.41 | $1.42 | $1.25 | 1.25M |
| 2026-09-29 | $1.38 | -2.13% | $1.41 | $1.46 | $1.37 | 340.90K |
| 2026-09-28 | $1.41 | -3.42% | $1.46 | $1.48 | $1.40 | 125.90K |
| 2026-09-25 | $1.46 | -3.31% | $1.50 | $1.53 | $1.46 | 125.20K |
| 2026-09-24 | $1.51 | 0.00% | $1.50 | $1.53 | $1.46 | 191.40K |
| 2026-09-23 | $1.51 | -2.58% | $1.51 | $1.54 | $1.48 | 157.50K |
| 2026-09-22 | $1.55 | +2.65% | $1.51 | $1.60 | $1.50 | 171.40K |
| 2026-09-21 | $1.51 | -10.12% | $1.68 | $1.69 | $1.51 | 557.20K |
| 2026-09-18 | $1.68 | +17.48% | $1.46 | $1.84 | $1.44 | 2.41M |
| 2026-09-17 | $1.43 | +2.88% | $1.42 | $1.49 | $1.39 | 182.50K |
| 2026-09-16 | $1.39 | -2.11% | $1.43 | $1.45 | $1.38 | 275.60K |
| 2026-09-15 | $1.42 | -1.05% | $1.44 | $1.47 | $1.40 | 231.30K |
| 2026-09-14 | $1.43 | +2.14% | $1.40 | $1.50 | $1.39 | 319.80K |
| 2026-09-11 | $1.40 | -1.06% | $1.47 | $1.47 | $1.40 | 161.50K |
| 2026-09-10 | $1.42 | -4.05% | $1.46 | $1.46 | $1.40 | 201.90K |
| 2026-09-09 | $1.48 | -0.67% | $1.49 | $1.50 | $1.43 | 209.70K |
| 2026-09-08 | $1.49 | -1.32% | $1.52 | $1.60 | $1.48 | 652.80K |
| 2026-09-04 | $1.51 | -0.66% | $1.52 | $1.54 | $1.49 | 151.00K |
| 2026-09-03 | $1.52 | -0.65% | $1.54 | $1.56 | $1.50 | 96.10K |
| 2026-09-02 | $1.53 | -2.55% | $1.57 | $1.63 | $1.52 | 330.80K |
| 2026-09-01 | $1.57 | +1.95% | $1.51 | $1.60 | $1.47 | 335.00K |
| 2026-08-31 | $1.54 | +1.99% | $1.50 | $1.54 | $1.42 | 326.50K |
| 2026-08-28 | $1.51 | -11.18% | $1.69 | $1.70 | $1.50 | 719.10K |
| 2026-08-27 | $1.70 | +2.41% | $1.66 | $1.71 | $1.66 | 134.90K |
| 2026-08-26 | $1.66 | -4.05% | $1.73 | $1.74 | $1.65 | 434.70K |
| 2026-08-25 | $1.73 | 0.00% | $1.72 | $1.83 | $1.70 | 545.10K |
| 2026-08-24 | $1.73 | -7.49% | $1.85 | $1.87 | $1.72 | 276.20K |
| 2026-08-21 | $1.87 | +10.00% | $1.72 | $1.87 | $1.72 | 274.60K |
| 2026-08-20 | $1.70 | -0.58% | $1.68 | $1.71 | $1.65 | 172.90K |
| 2026-08-19 | $1.71 | +1.18% | $1.73 | $1.75 | $1.67 | 188.10K |
| 2026-08-18 | $1.69 | -5.59% | $1.75 | $1.80 | $1.67 | 438.80K |
| 2026-08-17 | $1.79 | -1.65% | $1.83 | $1.85 | $1.71 | 467.50K |
| 2026-08-14 | $1.82 | -5.21% | $1.91 | $1.96 | $1.81 | 428.60K |
| 2026-08-13 | $1.92 | +4.07% | $1.87 | $1.98 | $1.82 | 401.30K |
| 2026-08-12 | $1.85 | -0.81% | $1.88 | $1.96 | $1.80 | 405.70K |
| 2026-08-11 | $1.86 | +9.41% | $1.69 | $1.89 | $1.68 | 799.80K |
| 2026-08-10 | $1.70 | 0.00% | $1.72 | $1.72 | $1.63 | 280.00K |
| 2026-08-07 | $1.70 | +3.66% | $1.65 | $1.76 | $1.65 | 559.80K |
| 2026-08-06 | $1.64 | -2.38% | $1.63 | $1.80 | $1.63 | 139.80K |
| 2026-08-05 | $1.68 | +0.60% | $1.67 | $1.74 | $1.66 | 141.20K |
| 2026-08-04 | $1.67 | +3.73% | $1.59 | $1.74 | $1.59 | 246.40K |
| 2026-08-03 | $1.61 | +4.55% | $1.57 | $1.63 | $1.54 | 86.80K |
| 2026-07-31 | $1.54 | 0.00% | $1.57 | $1.60 | $1.53 | 122.50K |
| 2026-07-30 | $1.54 | +4.76% | $1.56 | $1.60 | $1.54 | 285.90K |
| 2026-07-29 | $1.47 | -10.37% | $1.62 | $1.62 | $1.47 | 395.10K |
| 2026-07-28 | $1.64 | -3.53% | $1.68 | $1.69 | $1.58 | 278.50K |
| 2026-07-27 | $1.70 | +2.10% | $1.67 | $1.80 | $1.67 | 273.20K |
| 2026-07-24 | $1.66 | -4.86% | $1.79 | $1.79 | $1.66 | 184.80K |
| 2026-07-23 | $1.75 | -3.85% | $1.80 | $1.81 | $1.73 | 173.00K |
| 2026-07-22 | $1.82 | +5.20% | $1.78 | $1.89 | $1.74 | 444.30K |
| 2026-07-21 | $1.73 | -0.57% | $1.76 | $1.79 | $1.72 | 185.10K |
| 2026-07-20 | $1.74 | +7.41% | $1.59 | $1.74 | $1.59 | 148.50K |
| 2026-07-17 | $1.62 | -0.31% | $1.60 | $1.66 | $1.54 | 128.30K |
| 2026-07-16 | $1.63 | -6.07% | $1.70 | $1.72 | $1.59 | 224.10K |
| 2026-07-15 | $1.73 | +2.37% | $1.71 | $1.75 | $1.63 | 174.20K |
| 2026-07-14 | $1.69 | +3.68% | $1.63 | $1.75 | $1.63 | 217.60K |
| 2026-07-13 | $1.63 | -8.94% | $1.75 | $1.78 | $1.62 | 178.60K |
| 2026-07-10 | $1.79 | +5.29% | $1.71 | $1.82 | $1.61 | 377.30K |
| 2026-07-09 | $1.70 | +3.66% | $1.61 | $1.71 | $1.60 | 139.30K |
| 2026-07-08 | $1.64 | +0.61% | $1.57 | $1.65 | $1.54 | 108.60K |
| 2026-07-07 | $1.63 | -4.12% | $1.75 | $1.75 | $1.58 | 166.10K |
| 2026-07-06 | $1.70 | 0.00% | $1.70 | $1.78 | $1.70 | 149.50K |
| 2026-07-02 | $1.70 | +4.94% | $1.66 | $1.79 | $1.66 | 324.40K |
| 2026-07-01 | $1.62 | +5.88% | $1.56 | $1.68 | $1.52 | 401.40K |
| 2026-06-30 | $1.53 | 0.00% | $1.53 | $1.58 | $1.35 | 1.20M |
| 2026-06-29 | $1.53 | -8.38% | $1.65 | $1.68 | $1.50 | 779.20K |
| 2026-06-26 | $1.67 | +5.03% | $1.56 | $1.71 | $1.56 | 243.60K |
| 2026-06-25 | $1.59 | -6.47% | $1.69 | $1.74 | $1.59 | 509.80K |
| 2026-06-24 | $1.70 | -6.59% | $1.76 | $1.79 | $1.66 | 496.40K |
| 2026-06-23 | $1.82 | -3.19% | $1.83 | $1.92 | $1.80 | 347.80K |
| 2026-06-22 | $1.88 | -8.29% | $1.97 | $2.00 | $1.88 | 380.70K |
| 2026-06-18 | $2.05 | +7.33% | $1.97 | $2.12 | $1.88 | 1.24M |
| 2026-06-17 | $1.91 | -2.05% | $1.98 | $2.04 | $1.91 | 153.30K |
| 2026-06-16 | $1.95 | +2.63% | $1.90 | $2.00 | $1.85 | 271.30K |
| 2026-06-15 | $1.90 | -1.04% | $1.94 | $2.02 | $1.89 | 245.60K |
| 2026-06-12 | $1.92 | -1.54% | $1.99 | $2.03 | $1.92 | 406.70K |
| 2026-06-11 | $1.95 | +7.73% | $1.82 | $2.00 | $1.79 | 722.70K |
| 2026-06-10 | $1.81 | -2.69% | $1.81 | $1.90 | $1.78 | 399.00K |
| 2026-06-09 | $1.86 | -2.11% | $1.94 | $1.98 | $1.76 | 642.80K |
| 2026-06-08 | $1.90 | -4.04% | $2.10 | $2.10 | $1.86 | 749.80K |
| 2026-06-05 | $1.98 | -14.66% | $2.26 | $2.30 | $1.96 | 922.00K |
| 2026-06-04 | $2.32 | -2.52% | $2.30 | $2.39 | $2.23 | 284.10K |
| 2026-06-03 | $2.38 | -4.03% | $2.53 | $2.59 | $2.35 | 420.90K |
| 2026-06-02 | $2.48 | +6.90% | $2.32 | $2.61 | $2.27 | 1.13M |
| 2026-06-01 | $2.32 | -3.33% | $2.35 | $2.49 | $2.25 | 404.20K |
| 2026-05-29 | $2.40 | +0.84% | $2.36 | $2.44 | $2.18 | 438.10K |
| 2026-05-28 | $2.38 | -0.83% | $2.41 | $2.51 | $2.30 | 877.30K |
| 2026-05-27 | $2.40 | +4.35% | $2.35 | $2.56 | $2.23 | 1.21M |
| 2026-05-26 | $2.30 | +8.49% | $2.15 | $2.44 | $2.15 | 561.10K |