F3 Uranium Corp. (TSXV:FUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.1950
-0.0250 (-11.36%)
Oct 1, 2025, 4:00 PM EDT

F3 Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.210.210.200.200.20-9.09%877,990
Sep 30, 20250.200.220.190.220.2210.00%14,132,823
Sep 29, 20250.200.200.190.200.205.26%2,169,648
Sep 26, 20250.200.210.190.190.19-5.00%1,345,300
Sep 25, 20250.200.210.190.200.202.56%2,630,700
Sep 24, 20250.190.210.190.200.202.63%1,728,704
Sep 23, 20250.200.200.190.190.19-5.00%2,878,105
Sep 22, 20250.200.210.200.200.202.56%3,257,500
Sep 19, 20250.190.200.190.200.205.41%1,888,117
Sep 18, 20250.190.200.190.190.19-1,793,500
Sep 17, 20250.180.190.180.190.19-656,500
Sep 16, 20250.190.200.180.190.19-2.63%1,660,900
Sep 15, 20250.180.190.170.190.195.56%2,523,100
Sep 12, 20250.200.200.180.180.18-5.26%2,008,430
Sep 11, 20250.200.200.180.190.19-11.63%4,769,900
Sep 10, 20250.220.220.220.220.22-2.27%409,426
Sep 9, 20250.220.220.220.220.222.33%443,700
Sep 8, 20250.220.230.210.220.22-1,194,700
Sep 5, 20250.220.230.220.220.22-4.44%983,000
Sep 4, 20250.230.230.220.230.23-2.17%472,805
Sep 3, 20250.230.230.220.230.23-642,145
Sep 2, 20250.230.230.220.230.23-543,232
Aug 29, 20250.220.240.220.230.234.55%1,630,500
Aug 28, 20250.220.220.210.220.224.76%536,200
Aug 27, 20250.220.220.210.210.21-2.33%572,800
Aug 26, 20250.230.230.220.220.22-2.27%1,027,000
Aug 25, 20250.220.230.220.220.22-324,600
Aug 22, 20250.220.230.220.220.22-1,487,529
Aug 21, 20250.220.220.220.220.222.33%303,007
Aug 20, 20250.230.230.220.220.22-6.52%719,503
Aug 19, 20250.240.240.230.230.23-391,700
Aug 18, 20250.240.240.230.230.23-2.13%222,022
Aug 15, 20250.250.250.230.240.24-2.08%540,642
Aug 14, 20250.240.250.240.240.24-215,600
Aug 13, 20250.230.240.230.240.244.35%272,400
Aug 12, 20250.250.250.230.230.23-542,945
Aug 11, 20250.230.250.230.230.232.22%1,440,300
Aug 8, 20250.240.240.230.230.23-2.17%599,631
Aug 7, 20250.240.240.230.230.23-2.13%561,043
Aug 6, 20250.230.240.230.240.244.44%469,905
Aug 5, 20250.240.240.230.230.23-4.26%729,900
Aug 1, 20250.240.240.230.240.24-2.08%710,900
Jul 31, 20250.240.250.230.240.244.35%2,090,705
Jul 30, 20250.230.240.230.230.23-617,900
Jul 29, 20250.250.250.230.230.23-4.17%757,600
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