Skip to main content
logo
F4 Uranium Corp. (TSXV:FFU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
Jul 15, 2025, 4:00 PM EDT

F4 Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20250.090.090.080.09-6.25%153,375
Jul 15, 20250.080.090.080.08--5.88%106,070
Jul 14, 20250.080.090.080.09--114,913
Jul 11, 20250.080.090.080.09--19,865
Jul 10, 20250.090.090.080.09-6.25%69,141
Jul 9, 20250.090.090.080.08--5.88%19,705
Jul 8, 20250.090.090.080.09--123,816
Jul 7, 20250.080.090.080.09-13.33%225,279
Jul 4, 20250.080.080.080.08--145,150
Jul 3, 20250.080.080.070.08--11.76%447,264
Jul 2, 20250.090.090.080.09--102,800
Jun 30, 20250.090.090.080.09-6.25%305,561
Jun 27, 20250.080.080.080.08--143,719
Jun 26, 20250.080.080.070.08-6.67%111,489
Jun 25, 20250.080.080.080.08--67,884
Jun 24, 20250.080.080.070.08--39,950
Jun 23, 20250.090.090.070.08--11.76%399,695
Jun 20, 20250.080.090.080.09-6.25%15,300
Jun 19, 20250.090.090.080.08--5.88%125,500
Jun 18, 20250.090.090.090.09--186,852
Jun 17, 20250.090.090.080.09-6.25%329,960
Jun 16, 20250.080.090.080.08--5.88%489,360
Jun 13, 20250.090.090.090.09--49,143
Jun 12, 20250.090.090.090.09--64,066
Jun 11, 20250.100.100.080.09--5.56%242,433
Jun 10, 20250.090.100.090.09--120,818
Jun 9, 20250.100.100.090.09--208,025
Jun 6, 20250.100.100.090.09--48,445
Jun 5, 20250.090.100.090.09--80,390
Jun 4, 20250.100.100.090.09--5.26%129,762
Jun 3, 20250.080.100.080.10-18.75%140,442
Jun 2, 20250.080.090.080.08--158,687
May 30, 20250.090.090.080.08--5.88%38,166
May 29, 20250.080.090.080.09-6.25%200,821
May 28, 20250.080.090.070.08--307,600
May 27, 20250.090.090.080.08--5.88%96,529
May 26, 20250.080.090.080.09-6.25%127,372
May 23, 20250.080.090.080.08-14.29%722,644
May 22, 20250.090.090.070.07--12.50%408,064
May 21, 20250.080.080.070.08--206,070
May 20, 20250.080.080.080.08--86,112
May 16, 20250.080.080.080.08-6.67%229,614
May 15, 20250.070.080.070.08-15.38%273,765
May 14, 20250.060.070.060.07-8.33%252,876
May 13, 20250.070.070.060.06--7.69%181,162
May 12, 20250.070.070.060.07--51,922
May 9, 20250.070.070.060.07-8.33%151,531
May 8, 20250.060.070.060.06--154,102
May 7, 20250.070.070.060.06--7.69%161,376
May 6, 20250.070.070.070.07--2,854