MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNUC — Frontier Nuclear and Minerals Inc. Common Shares
NasdaqFrontier Nuclear and Minerals Inc. Common Shares
$1.28
-0.01(-0.78%)
- O
- 1.32
- H
- 1.37
- L
- 1.27
- V
- 223.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.28
Period Return-74.09%
Period High$7.43
Period Low$1.25
Avg Daily Volume732.8K
Total Trading Days365
FNUC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.32 | $1.37 | $1.27 | $1.28 | $-0.01 | -0.78% | 223,393 | $1.31 | $1.27 $1.37 |
| Oct 1, 2026 | $1.31 | $1.33 | $1.27 | $1.29 | $-0.04 | -3.01% | 211,639 | $1.30 | $1.27 $1.33 |
| Sep 30, 2026 | $1.41 | $1.42 | $1.25 | $1.33 | $-0.05 | -3.62% | 1,248,297 | $1.32 | $1.25 $1.42 |
| Sep 29, 2026 | $1.41 | $1.46 | $1.37 | $1.38 | $-0.03 | -2.13% | 341,889 | $1.39 | $1.37 $1.46 |
| Sep 28, 2026 | $1.46 | $1.48 | $1.40 | $1.41 | $-0.05 | -3.42% | 126,869 | $1.43 | $1.40 $1.48 |
| Sep 25, 2026 | $1.50 | $1.53 | $1.46 | $1.46 | $-0.05 | -3.31% | 125,189 | $1.48 | $1.46 $1.53 |
| Sep 24, 2026 | $1.50 | $1.53 | $1.46 | $1.51 | +$0.00 | +0.00% | 191,616 | $1.50 | $1.46 $1.53 |
| Sep 23, 2026 | $1.51 | $1.54 | $1.48 | $1.51 | $-0.04 | -2.58% | 157,648 | $1.51 | $1.48 $1.54 |
| Sep 22, 2026 | $1.51 | $1.60 | $1.51 | $1.55 | +$0.04 | +2.65% | 174,874 | $1.55 | $1.51 $1.60 |
| Sep 21, 2026 | $1.68 | $1.69 | $1.51 | $1.51 | $-0.17 | -10.12% | 559,495 | $1.56 | $1.51 $1.69 |
| Sep 18, 2026 | $1.46 | $1.84 | $1.44 | $1.68 | +$0.25 | +17.48% | 2,413,583 | $1.71 | $1.44 $1.84 |
| Sep 17, 2026 | $1.42 | $1.49 | $1.39 | $1.43 | +$0.04 | +2.88% | 182,624 | $1.45 | $1.39 $1.49 |
| Sep 16, 2026 | $1.43 | $1.45 | $1.38 | $1.39 | $-0.03 | -2.11% | 275,912 | $1.41 | $1.38 $1.45 |
| Sep 15, 2026 | $1.44 | $1.47 | $1.40 | $1.42 | $-0.02 | -1.05% | 231,278 | $1.44 | $1.40 $1.47 |
| Sep 14, 2026 | $1.40 | $1.50 | $1.39 | $1.44 | +$0.03 | +2.14% | 316,930 | $1.45 | $1.39 $1.50 |
| Sep 11, 2026 | $1.47 | $1.47 | $1.40 | $1.41 | $-0.02 | -1.06% | 161,534 | $1.43 | $1.40 $1.47 |
| Sep 10, 2026 | $1.46 | $1.46 | $1.40 | $1.42 | $-0.06 | -4.05% | 202,041 | $1.42 | $1.40 $1.46 |
| Sep 9, 2026 | $1.49 | $1.50 | $1.44 | $1.48 | $-0.01 | -0.67% | 211,207 | $1.47 | $1.44 $1.50 |
| Sep 8, 2026 | $1.52 | $1.60 | $1.48 | $1.49 | $-0.02 | -1.32% | 652,843 | $1.54 | $1.48 $1.60 |
| Sep 4, 2026 | $1.52 | $1.54 | $1.49 | $1.51 | $-0.01 | -0.66% | 151,014 | $1.52 | $1.49 $1.54 |
| Sep 3, 2026 | $1.54 | $1.56 | $1.50 | $1.52 | $-0.01 | -0.65% | 96,356 | $1.53 | $1.50 $1.56 |
| Sep 2, 2026 | $1.57 | $1.63 | $1.52 | $1.53 | $-0.04 | -2.55% | 330,070 | $1.59 | $1.52 $1.63 |
| Sep 1, 2026 | $1.51 | $1.60 | $1.47 | $1.57 | +$0.03 | +1.95% | 335,039 | $1.55 | $1.47 $1.60 |
| Aug 31, 2026 | $1.50 | $1.54 | $1.42 | $1.54 | +$0.03 | +1.99% | 326,773 | $1.49 | $1.42 $1.54 |
| Aug 28, 2026 | $1.69 | $1.70 | $1.50 | $1.51 | $-0.19 | -11.18% | 719,132 | $1.57 | $1.50 $1.70 |
| Aug 27, 2026 | $1.66 | $1.71 | $1.66 | $1.70 | +$0.04 | +2.41% | 134,972 | $1.69 | $1.66 $1.71 |
| Aug 26, 2026 | $1.73 | $1.74 | $1.65 | $1.66 | $-0.07 | -4.05% | 434,737 | $1.69 | $1.65 $1.74 |
| Aug 25, 2026 | $1.72 | $1.83 | $1.70 | $1.73 | +$0.00 | +0.00% | 546,256 | $1.78 | $1.70 $1.83 |
| Aug 24, 2026 | $1.85 | $1.87 | $1.72 | $1.73 | $-0.14 | -7.49% | 276,229 | $1.77 | $1.72 $1.87 |
| Aug 21, 2026 | $1.72 | $1.87 | $1.72 | $1.87 | +$0.17 | +10.00% | 274,595 | $1.81 | $1.72 $1.87 |