Skip to main content
logo
F4 Uranium Corp. (TSXV:FFU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Feb 20, 2026, 11:14 AM EST

F4 Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20260.080.080.080.080.08-21,904
Feb 18, 20260.070.080.070.080.087.14%59,613
Feb 17, 20260.080.080.070.070.07-6.67%105,264
Feb 13, 20260.080.080.080.080.087.14%14,000
Feb 12, 20260.080.080.070.070.07-6.67%143,080
Feb 11, 20260.080.080.080.080.08-6.25%15,298
Feb 10, 20260.080.080.080.080.08-5.88%68,670
Feb 9, 20260.090.090.080.090.09-56,447
Feb 6, 20260.080.090.080.090.096.25%153,613
Feb 5, 20260.080.080.070.080.086.67%112,589
Feb 4, 20260.090.090.080.080.08-11.76%401,907
Feb 3, 20260.090.090.080.090.096.25%531,542
Feb 2, 20260.090.090.080.080.08-5.88%16,047
Jan 30, 20260.090.090.080.090.096.25%56,435
Jan 29, 20260.090.090.080.080.08-153,896
Jan 28, 20260.090.090.080.080.08-5.88%136,338
Jan 27, 20260.090.090.080.090.096.25%56,609
Jan 26, 20260.080.090.080.080.08-34,945
Jan 23, 20260.090.090.080.080.08-5.88%329,854
Jan 22, 20260.070.090.070.090.0921.43%208,871
Jan 21, 20260.080.080.070.070.07-145,302
Jan 20, 20260.070.070.070.070.07-6.67%454,783
Jan 19, 20260.080.080.080.080.087.14%90,715
Jan 16, 20260.070.070.070.070.077.69%87,317
Jan 15, 20260.060.070.060.070.07-313,921
Jan 14, 20260.070.070.070.070.078.33%8,530
Jan 13, 20260.070.070.060.060.06-7.69%65,450
Jan 12, 20260.060.070.060.070.07-79,364
Jan 9, 20260.070.070.070.070.07-1,071,867
Jan 8, 20260.070.070.060.070.07-941,749
Jan 7, 20260.070.070.060.070.07-411,150
Jan 6, 20260.070.070.070.070.07-7.14%37,707
Jan 5, 20260.070.070.070.070.077.69%93,770
Jan 2, 20260.070.070.070.070.07-125,793
Dec 31, 20250.070.070.070.070.07-7.14%57,316
Dec 30, 20250.070.070.070.070.07-51,211
Dec 29, 20250.070.070.070.070.07-164,246
Dec 24, 20250.070.070.070.070.077.69%11,550
Dec 23, 20250.070.070.070.070.07-7.14%15,332
Dec 22, 20250.070.070.070.070.07-33,413
Dec 19, 20250.070.070.070.070.07-59,230
Dec 18, 20250.080.080.070.070.07-82,174
Dec 17, 20250.070.080.070.070.07-125,458
Dec 16, 20250.070.080.070.070.07-22,554
Dec 15, 20250.070.080.070.070.077.69%658,558
Dec 12, 20250.080.080.070.070.07-18.75%164,045
Dec 11, 20250.060.090.060.080.0833.33%365,834
Dec 10, 20250.060.060.060.060.06-51,457
Dec 9, 20250.060.060.060.060.06-75,971
Dec 8, 20250.060.070.060.060.06-58,882