F3 Uranium Corp. (TSXV:FUU)
Canada
· Delayed Price · Currency is CAD 0.2250
-0.0050 (-2.17%)
Jun 13, 2025, 4:00 PM EDT
F3 Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 690,808 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 256,100 |
| Jun 11, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 392,700 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 586,300 |
| Jun 9, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 1,416,200 |
| Jun 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 727,236 |
| Jun 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 163,311 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 582,800 |
| Jun 3, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 755,400 |
| Jun 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 218,212 |
| May 30, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 428,622 |
| May 29, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -16.67% | 962,043 |
| May 28, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 20.00% | 2,255,000 |
| May 27, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.25% | 1,242,400 |
| May 26, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 11.63% | 1,768,500 |
| May 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 13.16% | 2,081,600 |
| May 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 353,500 |
| May 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 255,713 |
| May 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 258,421 |
| May 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 158,633 |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 213,420 |
| May 14, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 402,617 |
| May 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 385,105 |
| May 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 584,802 |
| May 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 748,500 |
| May 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 626,400 |
| May 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 623,805 |
| May 6, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 382,902 |
| May 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 183,618 |
| May 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 189,000 |
| May 1, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 899,300 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 302,636 |
| Apr 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.26% | 280,000 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 367,600 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 477,300 |
| Apr 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 662,700 |
| Apr 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.57% | 726,000 |
| Apr 22, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 221,500 |
| Apr 21, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 438,700 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 743,225 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 960,613 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.63% | 777,300 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 500,200 |
| Apr 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.43% | 438,433 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 463,000 |
| Apr 9, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 661,002 |
| Apr 8, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 1,363,600 |
| Apr 7, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -7.69% | 915,146 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 601,944 |
| Apr 3, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -6.98% | 406,507 |