F3 Uranium Corp. (FUUFF)
OTCMKTS · Delayed Price · Currency is USD
0.1054
+0.003865 (3.81%)
At close: Jun 12, 2026
FUUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.81% | 75,525 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 1.06% | 332,366 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.88% | 239,094 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.05 | 0.10 | 0.10 | -3.40% | 605,978 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.19% | 206,323 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 290,525 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.73% | 46,632 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.17% | 75,429 |
| Jun 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.52% | 134,616 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.14% | 77,189 |
| May 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.84% | 95,893 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.76% | 165,903 |
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.11% | 517,235 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.06% | 326,099 |
| May 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.87% | 160,474 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.22% | 411,402 |
| May 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.51% | 272,880 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.39% | 248,293 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.58% | 112,666 |
| May 15, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -1.03% | 271,600 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.14% | 287,225 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.98% | 218,099 |
| May 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.77% | 236,017 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.38% | 393,905 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.38% | 110,991 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.73% | 152,485 |
| May 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.75% | 539,523 |
| May 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.32% | 100,620 |
| May 4, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.04% | 335,182 |
| May 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.69% | 81,536 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.77% | 259,628 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -3.80% | 199,306 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.21% | 158,763 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.33% | 145,323 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.23% | 254,543 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.31% | 432,470 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.36% | 541,264 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -4.83% | 110,956 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.45% | 194,353 |
| Apr 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.05% | 405,117 |
| Apr 16, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.65% | 176,417 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.91% | 415,683 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.85% | 80,716 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.59% | 105,915 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.23% | 57,582 |
| Apr 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.01% | 119,679 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.57% | 558,340 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.01% | 359,281 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -0.23% | 1,250,181 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -1.12% | 333,087 |