F3 Uranium Corp. (TSXV:FUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.2400
-0.0050 (-2.04%)
Jul 28, 2025, 4:00 PM EDT

F3 Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20250.250.260.240.240.24-2.04%715,600
Jul 25, 20250.260.260.250.250.25-5.77%769,728
Jul 24, 20250.260.260.250.260.264.00%512,615
Jul 23, 20250.250.250.240.250.254.17%694,343
Jul 22, 20250.250.250.240.240.24-4.00%609,700
Jul 21, 20250.250.260.240.250.252.04%807,238
Jul 18, 20250.260.260.250.250.25-812,600
Jul 17, 20250.260.260.250.250.25-2.00%903,300
Jul 16, 20250.250.260.250.250.254.17%1,135,739
Jul 15, 20250.240.250.240.240.24-608,000
Jul 14, 20250.230.240.230.240.246.67%582,100
Jul 11, 20250.230.230.230.230.23-269,400
Jul 10, 20250.230.240.230.230.23-4.26%536,800
Jul 9, 20250.230.240.230.240.242.17%841,931
Jul 8, 20250.230.240.220.230.232.22%1,602,933
Jul 7, 20250.230.230.220.230.23-601,639
Jul 4, 20250.230.230.230.230.23-2.17%211,800
Jul 3, 20250.230.240.230.230.23-520,800
Jul 2, 20250.230.240.220.230.23-777,106
Jun 30, 20250.220.230.220.230.234.55%1,061,000
Jun 27, 20250.240.240.220.220.22-4.35%513,805
Jun 26, 20250.230.240.220.230.23-192,000
Jun 25, 20250.230.230.220.230.232.22%667,238
Jun 24, 20250.230.240.230.230.23-599,500
Jun 23, 20250.230.240.230.230.23-820,000
Jun 20, 20250.260.260.230.230.23-10.00%2,112,614
Jun 19, 20250.260.260.250.250.25-1.96%155,435
Jun 18, 20250.240.260.240.260.262.00%803,900
Jun 17, 20250.250.260.240.250.252.04%1,125,302
Jun 16, 20250.240.260.240.250.258.89%1,418,600
Jun 13, 20250.230.240.230.230.23-2.17%690,808
Jun 12, 20250.240.240.230.230.23-256,100
Jun 11, 20250.240.250.230.230.23-392,700
Jun 10, 20250.250.250.230.230.23-4.17%586,300
Jun 9, 20250.240.260.240.240.242.13%1,416,200
Jun 6, 20250.230.240.230.240.242.17%727,236
Jun 5, 20250.230.230.230.230.23-163,311
Jun 4, 20250.240.240.230.230.23-2.13%582,800
Jun 3, 20250.230.240.220.240.249.30%755,400
Jun 2, 20250.230.230.210.220.22-2.27%218,212
May 30, 20250.230.240.220.220.22-2.22%428,622
May 29, 20250.260.260.230.230.23-16.67%962,043
May 28, 20250.220.270.220.270.2720.00%2,255,000
May 27, 20250.250.250.220.230.23-6.25%1,242,400
May 26, 20250.230.250.230.240.2411.63%1,768,500
May 23, 20250.210.220.210.220.2213.16%2,081,600
May 22, 20250.200.200.190.190.19-353,500
May 21, 20250.190.200.190.190.19-255,713
May 20, 20250.200.200.190.190.19-258,421
May 16, 20250.200.200.190.190.19-2.56%158,633