F3 Uranium Corp. (FUUFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1650
+0.0001 (0.06%)
Jul 7, 2025, 10:06 AM EDT
F3 Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.03% | 197,762 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.87% | 251,146 |
| Jul 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.90% | 222,250 |
| Jun 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.96% | 137,511 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.69% | 176,289 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.51% | 95,622 |
| Jun 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.50% | 477,935 |
| Jun 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.43% | 154,739 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -4.20% | 233,229 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.98% | 364,105 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.38% | 157,955 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.54% | 618,968 |
| Jun 16, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 10.49% | 357,290 |
| Jun 13, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.01% | 125,218 |
| Jun 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.92% | 156,969 |
| Jun 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.76% | 40,247 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.51% | 380,293 |
| Jun 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.73% | 495,573 |
| Jun 6, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.75% | 149,383 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.22% | 74,193 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.56% | 334,673 |
| Jun 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 4.88% | 311,661 |
| Jun 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.88% | 191,768 |
| May 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.26% | 137,601 |
| May 29, 2025 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -7.53% | 376,096 |
| May 28, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 10.80% | 319,914 |
| May 27, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.34% | 501,445 |
| May 23, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 15.47% | 606,958 |
| May 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.53% | 357,586 |
| May 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.14% | 380,795 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 157,554 |
| May 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.40% | 181,199 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.26% | 112,885 |
| May 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.21% | 98,923 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.73% | 213,654 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.68% | 399,236 |
| May 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.91% | 382,269 |
| May 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.70% | 533,921 |
| May 8, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 0.20% | 87,889 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.22% | 5,043 |
| May 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.47% | 19,708 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.00% | 166,935 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.92% | 24,959 |
| May 1, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -4.62% | 336,063 |
| Apr 30, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.13% | 194,136 |
| Apr 29, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 1.74% | 250,053 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.49% | 334,770 |
| Apr 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.03% | 69,750 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 4.30% | 180,526 |
| Apr 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.05% | 209,924 |