Skip to main content
Frontier Nuclear and Minerals Inc. (FNUC)
NASDAQ: FNUC · Real-Time Price · USD
1.670
+0.080 (5.03%)
At close: Jun 26, 2026, 4:00 PM EDT
1.686
+0.016 (0.97%)
After-hours: Jun 26, 2026, 7:21 PM EDT

FNUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.561.711.561.671.675.03%243,935
Jun 25, 20261.691.741.591.591.59-6.47%510,055
Jun 24, 20261.761.791.661.701.70-6.59%496,386
Jun 23, 20261.831.921.801.821.82-3.19%347,758
Jun 22, 20261.972.001.881.881.88-8.29%380,690
Jun 18, 20261.972.121.882.052.057.33%1,240,931
Jun 17, 20261.982.041.911.911.91-2.05%153,279
Jun 16, 20261.902.001.851.951.952.63%271,318
Jun 15, 20261.942.021.891.901.90-1.04%245,677
Jun 12, 20261.992.031.921.921.92-1.54%409,175
Jun 11, 20261.822.001.791.951.957.73%722,705
Jun 10, 20261.811.901.781.811.81-2.69%399,010
Jun 9, 20261.941.981.761.861.86-2.11%642,780
Jun 8, 20262.102.101.861.901.90-4.04%749,788
Jun 5, 20262.262.301.961.981.98-14.66%921,996
Jun 4, 20262.302.392.232.322.32-2.52%284,101
Jun 3, 20262.532.592.352.382.38-4.03%420,886
Jun 2, 20262.322.612.272.482.486.90%1,134,889
Jun 1, 20262.352.492.252.322.32-3.33%404,163
May 29, 20262.362.442.182.402.400.84%439,617
May 28, 20262.412.512.302.382.38-0.83%878,768
May 27, 20262.352.562.232.402.404.35%1,212,266
May 26, 20262.152.442.152.302.308.49%565,567
May 22, 20262.082.152.012.122.121.92%435,016
May 21, 20262.022.122.002.082.08-364,867
May 20, 20262.062.111.982.082.081.96%244,894
May 19, 20262.132.132.032.042.04-4.67%238,747
May 18, 20262.382.392.032.142.14-0.93%671,894
May 15, 20262.302.502.092.162.16-4.42%1,569,388
May 14, 20262.342.392.182.262.268.65%823,870
May 13, 20262.002.171.982.082.081.96%344,321
May 12, 20262.032.081.942.042.04-0.49%268,293
May 11, 20262.042.181.972.052.05-0.97%423,349
May 8, 20262.122.142.012.072.07-1.90%199,387
May 7, 20262.292.292.092.112.11-7.05%371,055
May 6, 20262.202.342.132.272.277.58%492,852
May 5, 20262.152.242.052.112.11-276,901
May 4, 20262.262.262.092.112.11-6.64%238,463
May 1, 20262.292.312.162.262.26-0.88%292,271
Apr 30, 20262.192.352.192.282.283.64%205,408
Apr 29, 20262.262.332.182.202.20-3.08%90,194
Apr 28, 20262.372.372.182.272.27-6.58%202,848
Apr 27, 20262.302.472.242.432.434.74%223,556
Apr 24, 20262.522.522.282.322.32-5.31%279,127
Apr 23, 20262.672.672.382.452.45-6.84%171,227
Apr 22, 20262.482.682.482.632.636.05%281,853
Apr 21, 20262.602.652.442.482.48-4.98%424,045
Apr 20, 20262.592.752.592.612.61-3.33%263,364
Apr 17, 20262.772.792.652.702.70-3.23%219,389
Apr 16, 20262.682.812.522.792.795.28%364,733
Apr 15, 20262.442.682.442.652.658.61%224,300
Apr 14, 20262.492.532.382.442.440.41%436,972
Apr 13, 20262.332.492.302.432.431.25%170,114
Apr 10, 20262.442.442.312.402.400.84%74,082
Apr 9, 20262.422.452.332.382.38-2.86%74,544
Apr 8, 20262.462.582.392.452.455.60%140,073
Apr 7, 20262.402.472.262.322.32-5.69%107,580
Apr 6, 20262.502.572.422.462.46-1.20%95,549
Apr 2, 20262.422.572.412.492.49-0.80%119,636
Apr 1, 20262.762.762.472.512.51-10.68%454,782
Mar 31, 20262.082.822.052.812.8139.11%1,479,352
Mar 30, 20262.122.162.002.022.02-6.48%218,680
Mar 27, 20262.172.272.112.162.16-0.92%193,518
Mar 26, 20262.222.392.172.182.18-2.68%163,271
Mar 25, 20262.172.452.132.242.243.23%495,175
Mar 24, 20261.962.241.962.172.176.37%545,478
Mar 23, 20261.952.101.892.042.042.00%422,460
Mar 20, 20262.112.202.002.002.00-7.41%388,630
Mar 19, 20262.152.201.962.162.16-5.68%454,641
Mar 18, 20262.452.552.262.292.29-9.13%502,418
Mar 17, 20262.452.532.342.522.52-1.56%511,288
Mar 16, 20262.592.702.422.562.567.11%433,283
Mar 13, 20262.922.962.232.392.39-17.01%1,752,716
Mar 12, 20263.023.072.862.882.88-7.40%214,586
Mar 11, 20263.083.162.953.113.11-0.64%148,303
Mar 10, 20262.913.312.853.133.136.83%709,422
Mar 9, 20262.752.932.652.932.933.90%316,417
Mar 6, 20262.812.932.762.822.82-241,130
Mar 5, 20262.832.972.752.822.82-2.08%306,271
Mar 4, 20262.963.002.842.882.88-2.04%333,703
Mar 3, 20262.923.032.802.942.94-3.61%246,019
Mar 2, 20262.873.152.823.053.053.39%305,403
Feb 27, 20263.153.152.872.952.95-7.52%824,245
Feb 26, 20263.083.253.073.193.19-217,766
Feb 25, 20263.053.223.043.193.195.28%186,492
Feb 24, 20262.983.092.893.033.031.68%158,655
Feb 23, 20263.053.062.932.982.98-3.25%103,940
Feb 20, 20263.153.293.023.083.08-2.22%144,108
Feb 19, 20262.973.192.923.153.154.65%140,219
Feb 18, 20262.923.082.913.013.013.44%172,668
Feb 17, 20263.033.042.892.912.91-4.59%165,061
Feb 13, 20262.953.122.943.053.054.81%216,913
Feb 12, 20263.103.102.912.912.91-5.52%218,920
Feb 11, 20263.143.183.013.083.08-1.91%262,837
Feb 10, 20263.013.442.913.143.144.32%639,435
Feb 9, 20262.943.072.893.013.012.38%166,077
Feb 6, 20262.722.952.712.942.9411.36%485,630
Feb 5, 20262.752.832.632.642.64-8.33%386,587
Feb 4, 20263.053.072.762.882.88-4.64%558,865
Feb 3, 20263.153.202.883.023.02-3.21%754,258