F3 Uranium Corp. (TSXV:FUU)
Canada
· Delayed Price · Currency is CAD 0.1875
-0.0025 (-1.32%)
Mar 31, 2025, 1:13 PM EST
F3 Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.32% | 1,575,435 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 520,407 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.50% | 876,500 |
| Mar 26, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 412,200 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 419,426 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 417,000 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 1,256,300 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 1,019,517 |
| Mar 19, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 12.82% | 1,565,336 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 796,820 |
| Mar 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 700,102 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 319,400 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 897,141 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 847,900 |
| Mar 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 886,500 |
| Mar 10, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 474,000 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 411,116 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 547,310 |
| Mar 5, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 774,526 |
| Mar 4, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 1,312,800 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 1,300,700 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,493,800 |
| Feb 27, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.50% | 371,744 |
| Feb 26, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 943,400 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.14% | 1,438,548 |
| Feb 24, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,459,912 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 556,229 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 380,500 |
| Feb 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 196,700 |
| Feb 18, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 637,800 |
| Feb 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 1,229,028 |
| Feb 13, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 648,636 |
| Feb 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 258,702 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 621,133 |
| Feb 10, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 935,900 |
| Feb 7, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 449,300 |
| Feb 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 367,227 |
| Feb 5, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 211,900 |
| Feb 4, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 560,129 |
| Feb 3, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 387,200 |
| Jan 31, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 1,198,800 |
| Jan 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 522,317 |
| Jan 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 641,643 |
| Jan 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 591,200 |
| Jan 27, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -11.32% | 1,687,609 |
| Jan 24, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.02% | 1,048,314 |
| Jan 23, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 971,800 |
| Jan 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 796,900 |
| Jan 21, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 713,143 |
| Jan 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 143,800 |