F3 Uranium Corp. (FUUFF)
OTCMKTS · Delayed Price · Currency is USD
0.1100
-0.0076 (-6.46%)
At close: Mar 27, 2026
FUUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -6.46% | 158,346 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.59% | 121,424 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.25% | 475,794 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.70% | 400,351 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.01% | 227,951 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 317,103 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.19% | 424,442 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.25% | 334,079 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -4.91% | 218,620 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.25% | 327,316 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.38% | 263,011 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.48% | 167,300 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.53% | 313,412 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 4.82% | 328,631 |
| Mar 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 584,928 |
| Mar 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.36% | 381,333 |
| Mar 5, 2026 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | -8.82% | 444,776 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 154,307 |
| Mar 3, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -5.44% | 308,314 |
| Mar 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.47% | 446,695 |
| Feb 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.64% | 332,285 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.70% | 171,190 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.33% | 380,749 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 4.47% | 386,449 |
| Feb 23, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -1.55% | 435,752 |
| Feb 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.51% | 611,581 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.02% | 351,339 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 7.00% | 319,668 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.60% | 372,890 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.81% | 368,697 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.06% | 459,216 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 4.38% | 229,055 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.07% | 653,863 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.07% | 824,461 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 4.09% | 398,141 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.67% | 658,128 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.08% | 777,764 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 7.45% | 1,095,119 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.29% | 897,608 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -13.71% | 1,599,442 |
| Jan 29, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 11.31% | 1,562,982 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 10.42% | 1,025,641 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.77% | 514,096 |
| Jan 26, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.56% | 1,228,090 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.53% | 585,984 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.97% | 1,208,784 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.07% | 1,258,716 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 11.20% | 972,047 |
| Jan 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.50% | 1,052,766 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.56% | 1,204,755 |