F3 Uranium Corp. (TSXV:FUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.1550
+0.0050 (3.33%)
Oct 23, 2025, 4:00 PM EDT

F3 Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.160.160.150.160.163.33%1,189,046
Oct 22, 20250.160.160.150.150.15-742,000
Oct 21, 20250.160.160.150.150.15-1,406,200
Oct 20, 20250.160.160.150.150.15-6.25%1,172,100
Oct 17, 20250.170.170.150.160.16-3.03%6,008,730
Oct 16, 20250.180.180.170.170.17-2,149,800
Oct 15, 20250.180.180.170.170.17-5.71%3,469,839
Oct 14, 20250.170.190.170.180.186.06%3,671,028
Oct 10, 20250.170.180.170.170.17-2.94%3,099,400
Oct 9, 20250.180.180.170.170.17-2.86%3,374,700
Oct 8, 20250.180.180.170.180.182.94%2,026,200
Oct 7, 20250.180.180.170.170.17-5.56%3,140,700
Oct 6, 20250.180.190.180.180.182.86%1,584,500
Oct 3, 20250.180.180.180.180.18-2,413,748
Oct 2, 20250.200.200.180.180.18-10.26%9,718,003
Oct 1, 20250.210.210.200.200.20-11.36%2,451,028
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