NASDAQ : FNUC
Frontier Nuclear and Minerals Inc. — Price history
Canada
Last price 0.739 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Frontier Nuclear and Minerals Inc. (FNUC) closed at 0.729 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.74 | 0.7433 | 0.6811 | 0.729 | 133,629 | -1.35% |
| 2026-10-29 | 0.8 | 0.8254 | 0.71 | 0.739 | 163,971 | -6.61% |
| 2026-10-28 | 0.77 | 0.8284 | 0.765 | 0.7913 | 329,504 | +4.27% |
| 2026-10-27 | 0.6811 | 0.7866 | 0.68 | 0.7589 | 534,302 | +19.14% |
| 2026-10-26 | 0.637 | 0.6949 | 0.62 | 0.637 | 178,844 | -0.69% |
| 2026-10-23 | 0.66 | 0.6962 | 0.64 | 0.6414 | 195,905 | -4.27% |
| 2026-10-22 | 0.73 | 0.7699 | 0.6617 | 0.67 | 260,911 | -9.09% |
| 2026-10-21 | 0.78 | 0.8097 | 0.704 | 0.737 | 305,053 | -6.07% |
| 2026-10-20 | 0.8054 | 0.815 | 0.7778 | 0.7846 | 171,428 | -3.10% |
| 2026-10-19 | 0.881 | 0.881 | 0.76 | 0.8097 | 339,586 | -9.51% |
| 2026-10-16 | 0.92 | 0.9694 | 0.8627 | 0.8948 | 141,146 | -3.95% |
| 2026-10-15 | 0.9243 | 0.9499 | 0.88 | 0.9316 | 169,712 | +0.71% |
| 2026-10-14 | 0.98 | 0.987 | 0.8801 | 0.925 | 647,141 | -6.28% |
| 2026-10-13 | 1.06 | 1.06 | 0.9801 | 0.987 | 242,142 | -6.89% |
| 2026-10-12 | 1.07 | 1.07 | 1.04 | 1.06 | 126,421 | -0.93% |
| 2026-10-09 | 1.12 | 1.14 | 1.07 | 1.07 | 98,334 | -4.46% |
| 2026-10-08 | 1.11 | 1.12 | 1.07 | 1.12 | 205,526 | +1.82% |
| 2026-10-07 | 1.15 | 1.16 | 1.1 | 1.1 | 296,833 | -5.17% |
| 2026-10-06 | 1.24 | 1.26 | 1.15 | 1.16 | 368,110 | -7.20% |
| 2026-10-05 | 1.26 | 1.28 | 1.23 | 1.25 | 246,627 | -2.34% |
| 2026-10-02 | 1.32 | 1.37 | 1.27 | 1.28 | 227,828 | -0.78% |
| 2026-10-01 | 1.31 | 1.33 | 1.27 | 1.29 | 211,638 | -3.01% |
| 2026-09-30 | 1.41 | 1.42 | 1.245 | 1.33 | 1,248,297 | -3.62% |
| 2026-09-29 | 1.41 | 1.46 | 1.37 | 1.38 | 341,889 | -2.13% |
| 2026-09-28 | 1.46 | 1.48 | 1.4 | 1.41 | 126,868 | -3.42% |
| 2026-09-25 | 1.5 | 1.53 | 1.46 | 1.46 | 125,189 | -3.31% |
| 2026-09-24 | 1.5 | 1.53 | 1.46 | 1.51 | 191,615 | +0.00% |
| 2026-09-23 | 1.51 | 1.54 | 1.48 | 1.51 | 157,647 | -2.58% |
| 2026-09-22 | 1.51 | 1.595 | 1.505 | 1.55 | 174,874 | +2.65% |
| 2026-09-21 | 1.68 | 1.69 | 1.51 | 1.51 | 559,494 | -10.12% |
| 2026-09-18 | 1.46 | 1.84 | 1.44 | 1.68 | 2,413,582 | +17.48% |
| 2026-09-17 | 1.42 | 1.49 | 1.39 | 1.43 | 182,624 | +2.88% |
| 2026-09-16 | 1.43 | 1.45 | 1.38 | 1.39 | 275,911 | -2.11% |
| 2026-09-15 | 1.44 | 1.47 | 1.4 | 1.42 | 232,204 | -1.05% |
| 2026-09-14 | 1.4 | 1.5 | 1.39 | 1.435 | 320,418 | +2.14% |
| 2026-09-11 | 1.47 | 1.47 | 1.4 | 1.405 | 161,534 | -1.06% |
| 2026-09-10 | 1.46 | 1.463 | 1.4 | 1.42 | 202,041 | -4.05% |
| 2026-09-09 | 1.49 | 1.5 | 1.435 | 1.48 | 211,206 | -0.67% |
| 2026-09-08 | 1.52 | 1.6 | 1.48 | 1.49 | 652,842 | -1.32% |
| 2026-09-04 | 1.52 | 1.54 | 1.49 | 1.51 | 151,013 | -0.66% |
| 2026-09-03 | 1.54 | 1.56 | 1.5 | 1.52 | 96,355 | -0.65% |
| 2026-09-02 | 1.57 | 1.63 | 1.52 | 1.53 | 330,935 | -2.55% |
| 2026-09-01 | 1.51 | 1.599 | 1.47 | 1.57 | 335,039 | +1.95% |
| 2026-08-31 | 1.5 | 1.54 | 1.42 | 1.54 | 326,773 | +1.99% |
| 2026-08-28 | 1.69 | 1.7 | 1.5 | 1.51 | 719,132 | -11.18% |
| 2026-08-27 | 1.66 | 1.71 | 1.66 | 1.7 | 134,971 | +2.41% |
| 2026-08-26 | 1.73 | 1.74 | 1.65 | 1.66 | 434,737 | -4.05% |
| 2026-08-25 | 1.72 | 1.83 | 1.7 | 1.73 | 546,256 | +0.00% |
| 2026-08-24 | 1.85 | 1.87 | 1.72 | 1.73 | 276,228 | -7.49% |
| 2026-08-21 | 1.72 | 1.87 | 1.72 | 1.87 | 274,594 | +10.00% |
| 2026-08-20 | 1.68 | 1.71 | 1.646 | 1.7 | 172,888 | -0.58% |
| 2026-08-19 | 1.73 | 1.75 | 1.67 | 1.71 | 188,093 | +1.18% |
| 2026-08-18 | 1.75 | 1.8 | 1.675 | 1.69 | 439,060 | -5.59% |
| 2026-08-17 | 1.83 | 1.85 | 1.71 | 1.79 | 467,481 | -1.65% |
| 2026-08-14 | 1.91 | 1.964 | 1.81 | 1.82 | 428,682 | -5.21% |
| 2026-08-13 | 1.87 | 1.98 | 1.82 | 1.92 | 401,420 | +4.07% |
| 2026-08-12 | 1.88 | 1.96 | 1.805 | 1.845 | 405,784 | -0.81% |
| 2026-08-11 | 1.69 | 1.895 | 1.68 | 1.86 | 799,839 | +9.41% |
| 2026-08-10 | 1.72 | 1.72 | 1.63 | 1.7 | 280,058 | +0.00% |
| 2026-08-07 | 1.65 | 1.76 | 1.65 | 1.7 | 559,827 | +3.66% |
| 2026-08-06 | 1.63 | 1.8 | 1.63 | 1.64 | 139,798 | -2.38% |
| 2026-08-05 | 1.67 | 1.74 | 1.66 | 1.68 | 141,198 | +0.60% |
| 2026-08-04 | 1.59 | 1.74 | 1.59 | 1.67 | 246,684 | +3.73% |
| 2026-08-03 | 1.57 | 1.63 | 1.54 | 1.61 | 86,818 | +4.55% |
| 2026-07-31 | 1.57 | 1.6 | 1.53 | 1.54 | 122,580 | +0.00% |
| 2026-07-30 | 1.56 | 1.6 | 1.54 | 1.54 | 286,038 | +4.76% |
| 2026-07-29 | 1.62 | 1.62 | 1.465 | 1.47 | 395,070 | -10.37% |
| 2026-07-28 | 1.68 | 1.69 | 1.58 | 1.64 | 278,939 | -3.53% |
| 2026-07-27 | 1.67 | 1.8 | 1.67 | 1.7 | 273,226 | +2.10% |
| 2026-07-24 | 1.79 | 1.79 | 1.66 | 1.665 | 184,762 | -4.86% |
| 2026-07-23 | 1.8 | 1.81 | 1.73 | 1.75 | 173,019 | -3.85% |
| 2026-07-22 | 1.78 | 1.89 | 1.74 | 1.82 | 444,281 | +5.20% |
| 2026-07-21 | 1.76 | 1.79 | 1.72 | 1.73 | 185,170 | -0.57% |
| 2026-07-20 | 1.59 | 1.74 | 1.59 | 1.74 | 148,485 | +7.41% |
| 2026-07-17 | 1.6 | 1.66 | 1.54 | 1.62 | 128,284 | -0.31% |
| 2026-07-16 | 1.7 | 1.72 | 1.59 | 1.625 | 224,148 | -6.07% |
| 2026-07-15 | 1.71 | 1.745 | 1.63 | 1.73 | 174,298 | +2.37% |
| 2026-07-14 | 1.63 | 1.75 | 1.63 | 1.69 | 217,602 | +3.68% |
| 2026-07-13 | 1.75 | 1.78 | 1.62 | 1.63 | 178,573 | -8.94% |
| 2026-07-10 | 1.71 | 1.818 | 1.61 | 1.79 | 377,497 | +5.29% |
| 2026-07-09 | 1.61 | 1.707 | 1.595 | 1.7 | 139,303 | +3.66% |
| 2026-07-08 | 1.57 | 1.65 | 1.54 | 1.64 | 108,575 | +0.61% |
| 2026-07-07 | 1.75 | 1.75 | 1.581 | 1.63 | 166,082 | -4.12% |
| 2026-07-06 | 1.7 | 1.78 | 1.7 | 1.7 | 149,544 | +0.00% |
| 2026-07-02 | 1.66 | 1.79 | 1.66 | 1.7 | 325,292 | +4.94% |
| 2026-07-01 | 1.56 | 1.685 | 1.523 | 1.62 | 401,365 | +5.88% |
| 2026-06-30 | 1.53 | 1.58 | 1.346 | 1.53 | 1,195,427 | +0.00% |
| 2026-06-29 | 1.65 | 1.68 | 1.505 | 1.53 | 779,249 | -8.38% |
| 2026-06-26 | 1.56 | 1.705 | 1.56 | 1.67 | 243,935 | +5.03% |
| 2026-06-25 | 1.69 | 1.735 | 1.59 | 1.59 | 510,055 | -6.47% |
| 2026-06-24 | 1.76 | 1.791 | 1.66 | 1.7 | 496,386 | -6.59% |
| 2026-06-23 | 1.83 | 1.92 | 1.8 | 1.82 | 347,758 | -3.19% |
| 2026-06-22 | 1.97 | 2 | 1.88 | 1.88 | 380,690 | -8.29% |
| 2026-06-18 | 1.97 | 2.12 | 1.88 | 2.05 | 1,240,931 | +7.33% |
| 2026-06-17 | 1.98 | 2.04 | 1.91 | 1.91 | 153,279 | -2.05% |
| 2026-06-16 | 1.9 | 2 | 1.85 | 1.95 | 271,318 | +2.63% |
| 2026-06-15 | 1.94 | 2.02 | 1.89 | 1.9 | 245,677 | -1.04% |
| 2026-06-12 | 1.99 | 2.03 | 1.92 | 1.92 | 409,175 | -1.54% |
| 2026-06-11 | 1.82 | 2 | 1.79 | 1.95 | 722,705 | +7.73% |
| 2026-06-10 | 1.81 | 1.9 | 1.78 | 1.81 | 399,010 | -2.69% |
| 2026-06-09 | 1.94 | 1.98 | 1.76 | 1.86 | 642,780 | -2.11% |
| 2026-06-08 | 2.1 | 2.1 | 1.86 | 1.9 | 749,788 | -4.04% |
| 2026-06-05 | 2.26 | 2.3 | 1.96 | 1.98 | 921,996 | -14.66% |
| 2026-06-04 | 2.3 | 2.39 | 2.23 | 2.32 | 284,101 | -2.52% |
| 2026-06-03 | 2.53 | 2.59 | 2.35 | 2.38 | 420,886 | -4.03% |
| 2026-06-02 | 2.32 | 2.61 | 2.265 | 2.48 | 1,134,889 | +6.90% |
| 2026-06-01 | 2.35 | 2.49 | 2.25 | 2.32 | 404,163 | -3.33% |
| 2026-05-29 | 2.36 | 2.44 | 2.18 | 2.4 | 439,617 | +0.84% |
| 2026-05-28 | 2.41 | 2.51 | 2.3 | 2.38 | 878,768 | -0.83% |
| 2026-05-27 | 2.35 | 2.56 | 2.226 | 2.4 | 1,212,266 | +4.35% |
| 2026-05-26 | 2.15 | 2.439 | 2.15 | 2.3 | 565,567 | +8.49% |
| 2026-05-22 | 2.08 | 2.15 | 2.01 | 2.12 | 435,016 | +1.92% |
| 2026-05-21 | 2.02 | 2.12 | 2 | 2.08 | 364,867 | +0.00% |
| 2026-05-20 | 2.06 | 2.11 | 1.98 | 2.08 | 244,894 | +1.96% |
| 2026-05-19 | 2.13 | 2.13 | 2.03 | 2.04 | 238,747 | -4.67% |
| 2026-05-18 | 2.38 | 2.39 | 2.031 | 2.14 | 671,894 | -0.93% |
| 2026-05-15 | 2.3 | 2.5 | 2.09 | 2.16 | 1,569,388 | -4.42% |
| 2026-05-14 | 2.34 | 2.39 | 2.18 | 2.26 | 823,870 | +8.65% |
| 2026-05-13 | 2 | 2.17 | 1.98 | 2.08 | 344,321 | +1.96% |
| 2026-05-12 | 2.03 | 2.08 | 1.94 | 2.04 | 268,293 | -0.49% |