F3 Uranium Corp. (TSXV:FUU)
Canada · Delayed Price · Currency is CAD 0.1250
+0.0050 (4.17%)
At close: Dec 19, 2025
F3 Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 4.17% | 20,769,956 |
| Dec 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,914,898 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 2,907,984 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,282,188 |
| Dec 15, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 3,052,414 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,480,069 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 1,255,755 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 957,069 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 221,221 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,088,325 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 293,348 |
| Dec 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 1,190,821 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,728,687 |
| Dec 2, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,738,033 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,911,280 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 848,572 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 325,738 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 577,357 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,678,337 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 2,973,354 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 4,494,463 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 475,675 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 569,457 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,384,133 |
| Nov 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 805,419 |
| Nov 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 928,258 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,100,861 |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 253,948 |
| Nov 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 1,538,871 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 1,311,071 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 861,661 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 921,429 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 1,325,992 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 1,692,490 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 1,179,764 |
| Oct 31, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 573,861 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,195,919 |
| Oct 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,752,064 |
| Oct 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 1,755,508 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 1,764,689 |
| Oct 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 449,345 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,189,046 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 741,953 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,406,154 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,172,071 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 6,008,730 |
| Oct 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,149,789 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 3,469,839 |
| Oct 14, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.06% | 3,671,028 |
| Oct 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 3,099,380 |