F3 Uranium Corp. (FUUFF)
OTCMKTS · Delayed Price · Currency is USD
0.1140
+0.0036 (3.26%)
Oct 24, 2025, 3:29 PM EDT
F3 Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.33% | 1,092,231 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.95% | 230,937 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.53% | 275,330 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.06% | 980,677 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.79% | 1,825,234 |
| Oct 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.57% | 838,593 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.43% | 1,557,882 |
| Oct 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.11% | 975,653 |
| Oct 13, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 3.31% | 857,610 |
| Oct 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.42% | 696,654 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.27% | 469,224 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.44% | 1,032,244 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.12% | 1,108,244 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.52% | 1,145,088 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.26% | 799,681 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -8.97% | 2,096,494 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 434,532 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 11.56% | 726,928 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -0.76% | 956,374 |
| Sep 26, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -0.07% | 939,589 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.07% | 965,443 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 459,712 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 550,779 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,705,658 |
| Sep 19, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 347,139 |
| Sep 18, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.93% | 793,332 |
| Sep 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.30% | 351,656 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.71% | 830,106 |
| Sep 15, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.36% | 1,739,069 |
| Sep 12, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.60% | 416,987 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -15.29% | 3,371,654 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 108,701 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.09% | 316,326 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.69% | 830,865 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.33% | 262,534 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.66% | 109,841 |
| Sep 3, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -3.09% | 434,239 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.36% | 228,376 |
| Aug 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.63% | 324,990 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.17% | 87,848 |
| Aug 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.26% | 270,994 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.38% | 380,439 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 445,240 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.63% | 638,060 |
| Aug 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.41% | 314,446 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.45% | 431,834 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.90% | 211,607 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.45% | 102,983 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.80% | 487,218 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.71% | 89,314 |