F3 Uranium Corp. (TSXV:FUU)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 742,000 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,406,200 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,172,100 |
| 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 | - | 2,149,800 |
| 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% | 3,099,400 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,374,700 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 2,026,200 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 3,140,700 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 1,584,500 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,413,748 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 9,718,003 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -11.36% | 2,451,028 |
| Sep 30, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 14,132,823 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 2,169,648 |
| Sep 26, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 1,345,300 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 2,630,700 |
| Sep 24, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 1,728,704 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 2,878,105 |
| Sep 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 3,257,500 |
| Sep 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 1,888,117 |
| Sep 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,793,500 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 656,500 |
| Sep 16, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 1,660,900 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 2,523,100 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 2,008,430 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -11.63% | 4,769,900 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 409,426 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 443,700 |
| Sep 8, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,194,700 |
| Sep 5, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 983,000 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 472,805 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 642,145 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 543,232 |
| Aug 29, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 1,630,500 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 536,200 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 572,800 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 1,027,000 |
| Aug 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 324,600 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,487,529 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 303,007 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 719,503 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 391,700 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 222,022 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 540,642 |
| Aug 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 215,600 |
| Aug 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 272,400 |