F4 Uranium Corp. (TSXV:FFU)
Canada · Delayed Price · Currency is CAD 0.0800
-0.0050 (-5.88%)
Oct 30, 2026, 1:04 PM EDT
F4 Uranium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 29,728 |
| Oct 29, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 91,851 |
| Oct 28, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 32,500 |
| Oct 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 14,176 |
| Oct 26, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 37,404 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 24,095 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 39,805 |
| Oct 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 2,350 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 42,184 |
| Oct 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 11,450 |
| Oct 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 24,441 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 101,008 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,545 |
| Oct 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 11,218 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 25,075 |
| Oct 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 8,320 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 36,631 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 42,630 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 14,210 |
| Sep 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,359 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 28,878 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 423,860 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,136 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 22,216 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 60,581 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 139,511 |
| Sep 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,902 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 876 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 26,299 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,200 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 53,506 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,709 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 22,038 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 38,087 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,568 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 81,044 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 69,740 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 100,903 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 98,491 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 80,740 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 10,017 |
| Aug 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 44,590 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 58,372 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 7,600 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 39,738 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 22,416 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 69,988 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 11,952 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 13,341 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,471 |