F4 Uranium Corp. (FFUCF)
OTCMKTS · Delayed Price · Currency is USD
0.0900
-0.0093 (-9.37%)
Jul 24, 2026, 11:33 AM EST
FFUCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -9.37% | 27,100 |
| Jul 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.27% | 9,535 |
| Jul 22, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 2.96% | 27,847 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | 8.82% | 36,053 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 2,050 |
| Jul 17, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 7.93% | 12,358 |
| Jul 16, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -0.31% | 44,889 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.48% | 11,117 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -13.09% | 1,695 |
| Jul 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.17% | 16,350 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 2.81% | 38,440 |
| Jul 8, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 18.45% | 98,648 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -9.25% | 55,422 |
| Jul 6, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.06% | 321,921 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.08% | 79,838 |
| Jul 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.76% | 2,718 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.16% | 26,991 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.33% | 20,326 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.04% | 28,820 |
| Jun 25, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.03% | 68,094 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.29% | 52,074 |
| Jun 23, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -1.96% | 77,940 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -9.21% | 177,488 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -4.50% | 64,767 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.66% | 65,037 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.76% | 55,504 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.27% | 151,717 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.07% | 34,909 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.20% | 75,712 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.18% | 55,486 |
| Jun 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.50% | 236,361 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -0.14% | 69,977 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -7.44% | 24,929 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.18% | 77,160 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 11.76% | 187,189 |
| Jun 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.85% | 155,184 |
| Jun 1, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -0.05% | 195,477 |
| May 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.29% | 150,920 |
| May 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.09% | 64,864 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | 112,916 |
| May 26, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -3.62% | 153,808 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.62% | 56,964 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.56% | 86,973 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.31% | 40,461 |
| May 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.73% | 65,266 |
| May 18, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 0.08% | 42,797 |
| May 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.63% | 145,053 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.43% | 73,039 |
| May 13, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -2.11% | 197,480 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.23% | 277,823 |