F3 Uranium Corp. (TSXV:FUU)
Canada · Delayed Price · Currency is CAD 0.1650
0.00 (0.00%)
May 26, 2026, 3:11 PM EST
F3 Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 731,762 |
| May 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 385,829 |
| May 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 1,162,168 |
| May 20, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 1,721,364 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 540,084 |
| May 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 413,443 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,262,288 |
| May 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 618,797 |
| May 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,309,049 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 469,196 |
| May 8, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 461,694 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,201,298 |
| May 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 642,958 |
| May 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 982,203 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 360,968 |
| May 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 440,510 |
| Apr 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 751,889 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 296,989 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 889,203 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 379,802 |
| 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 |