F3 Uranium Corp. (TSXV:FUU)
Canada · Delayed Price · Currency is CAD 0.1950
-0.0050 (-2.50%)
Apr 24, 2026, 4:00 PM EST
F3 Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 551,067 |
| Apr 23, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 1,670,448 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,170,673 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 620,169 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 790,993 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 718,346 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 715,718 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 1,679,791 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 377,631 |
| Apr 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 623,486 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 237,076 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 487,768 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 916,118 |
| Apr 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 427,884 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 720,883 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 634,910 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 1,021,702 |
| Mar 31, 2026 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 27.59% | 5,185,588 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 1,244,677 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,275,933 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 1,002,615 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 618,322 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,128,397 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 866,330 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 1,943,908 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 2,461,044 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 699,837 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 702,011 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 1,228,293 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 1,246,979 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 828,453 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 985,235 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 980,161 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,637,671 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,004,016 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 1,859,165 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 796,274 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 1,152,376 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 1,522,079 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 941,154 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,102,820 |
| Feb 25, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 900,427 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 907,654 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 434,953 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 1,369,540 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 1,186,247 |
| Feb 18, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | 1,786,042 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 736,299 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 1,237,254 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 1,372,260 |