F3 Uranium Corp. (TSXV:FUU)
Canada · Delayed Price · Currency is CAD 0.1300
-0.0050 (-3.70%)
Dec 1, 2025, 2:54 PM EST
F3 Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 827,305 |
| 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 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,374,653 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 2,026,171 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 3,140,675 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 1,584,488 |
| 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% | 1,345,266 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 2,630,656 |
| 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% | 3,257,494 |