F3 Uranium Corp. (FUUFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1649
-0.0151 (-8.39%)
Jun 13, 2025, 3:50 PM EDT
F3 Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.53% | 104,623 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.99% | 195,483 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.35% | 435,858 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.90% | 274,995 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.80% | 270,827 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.98% | 362,714 |
| Apr 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.36% | 202,353 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.46% | 63,457 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 269,118 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -5.51% | 638,860 |
| Apr 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -4.22% | 261,519 |
| Apr 4, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -6.81% | 111,077 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.14% | 49,010 |