Skip to main content
F4 Uranium Corp. (TSXV:FFU)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
+0.015 (7.69%)
Apr 29, 2026, 1:30 PM EST

F4 Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.200.220.200.22-11.54%569,147
Apr 28, 20260.180.200.170.200.2014.71%553,844
Apr 27, 20260.170.190.160.170.173.03%330,940
Apr 24, 20260.180.190.140.170.17-8.33%551,072
Apr 23, 20260.200.200.180.180.18-2.70%1,061,906
Apr 22, 20260.150.200.140.190.1942.31%1,957,994
Apr 21, 20260.150.150.120.130.13-3.70%675,933
Apr 20, 20260.120.140.110.140.1428.57%1,329,429
Apr 17, 20260.110.120.090.110.11-4.55%1,103,155
Apr 16, 20260.070.110.070.110.1157.14%1,845,175
Apr 15, 20260.070.070.070.070.07-24,010
Apr 14, 20260.060.070.060.070.07-26,013
Apr 13, 20260.060.070.060.070.07-28,827
Apr 10, 20260.070.070.070.070.07-13,923
Apr 9, 20260.070.070.070.070.073.70%3,560
Apr 8, 20260.060.070.060.070.0712.50%22,354
Apr 7, 20260.060.070.060.060.06-14.29%108,302
Apr 2, 20260.070.070.070.070.077.69%19,300
Apr 1, 20260.070.070.070.070.07-70,695
Mar 31, 20260.080.080.070.070.07-38,119
Mar 30, 20260.070.080.070.070.07-562,510
Mar 27, 20260.060.070.060.070.078.33%110,731
Mar 26, 20260.060.060.060.060.069.09%25,439
Mar 25, 20260.060.060.060.060.06-8.33%367,017
Mar 24, 20260.060.060.060.060.06-7,666
Mar 23, 20260.060.070.060.060.069.09%320,272
Mar 20, 20260.060.060.060.060.06-8.33%51,152
Mar 19, 20260.070.070.060.060.06-7.69%152,476
Mar 18, 20260.070.080.060.070.07-769,185
Mar 17, 20260.070.070.070.070.07-4,225
Mar 16, 20260.070.070.070.070.07-19,845
Mar 13, 20260.070.070.070.070.07-7.14%34,300
Mar 12, 20260.070.070.070.070.07-6,044
Mar 11, 20260.070.070.070.070.07-1,410
Mar 10, 20260.070.070.070.070.07-38,200
Mar 9, 20260.070.070.070.070.07-74,153
Mar 6, 20260.070.070.070.070.07-6.67%36,355
Mar 5, 20260.080.080.080.080.08-105,383
Mar 4, 20260.080.080.080.080.087.14%3,556
Mar 3, 20260.070.070.070.070.07-163,054
Mar 2, 20260.070.080.070.070.07-41,436
Feb 27, 20260.080.080.070.070.07-6.67%134,665
Feb 26, 20260.080.080.080.080.08-16,641
Feb 25, 20260.080.080.080.080.08-47,099
Feb 24, 20260.080.080.070.080.087.14%41,872
Feb 23, 20260.080.080.070.070.07-13,205
Feb 20, 20260.070.070.070.070.07-6.67%20,359
Feb 19, 20260.080.080.080.080.08-21,904
Feb 18, 20260.070.080.070.080.087.14%59,613
Feb 17, 20260.080.080.070.070.07-6.67%105,264
Feb 13, 20260.080.080.080.080.087.14%14,000
Feb 12, 20260.080.080.070.070.07-6.67%143,080
Feb 11, 20260.080.080.080.080.08-6.25%15,298
Feb 10, 20260.080.080.080.080.08-5.88%68,670
Feb 9, 20260.090.090.080.090.09-56,447
Feb 6, 20260.080.090.080.090.096.25%153,613
Feb 5, 20260.080.080.070.080.086.67%112,589
Feb 4, 20260.090.090.080.080.08-11.76%401,907
Feb 3, 20260.090.090.080.090.096.25%531,542
Feb 2, 20260.090.090.080.080.08-5.88%16,047
Jan 30, 20260.090.090.080.090.096.25%56,435
Jan 29, 20260.090.090.080.080.08-153,896
Jan 28, 20260.090.090.080.080.08-5.88%136,338
Jan 27, 20260.090.090.080.090.096.25%56,609
Jan 26, 20260.080.090.080.080.08-34,945
Jan 23, 20260.090.090.080.080.08-5.88%329,854
Jan 22, 20260.070.090.070.090.0921.43%208,871
Jan 21, 20260.080.080.070.070.07-145,302
Jan 20, 20260.070.070.070.070.07-6.67%454,783
Jan 19, 20260.080.080.080.080.087.14%90,715
Jan 16, 20260.070.070.070.070.077.69%87,317
Jan 15, 20260.060.070.060.070.07-313,921
Jan 14, 20260.070.070.070.070.078.33%8,530
Jan 13, 20260.070.070.060.060.06-7.69%65,450
Jan 12, 20260.060.070.060.070.07-79,364
Jan 9, 20260.070.070.070.070.07-1,071,867
Jan 8, 20260.070.070.060.070.07-941,749
Jan 7, 20260.070.070.060.070.07-411,150
Jan 6, 20260.070.070.070.070.07-7.14%37,707
Jan 5, 20260.070.070.070.070.077.69%93,770
Jan 2, 20260.070.070.070.070.07-125,793
Dec 31, 20250.070.070.070.070.07-7.14%57,316
Dec 30, 20250.070.070.070.070.07-51,211
Dec 29, 20250.070.070.070.070.07-164,246
Dec 24, 20250.070.070.070.070.077.69%11,550
Dec 23, 20250.070.070.070.070.07-7.14%15,332
Dec 22, 20250.070.070.070.070.07-33,413
Dec 19, 20250.070.070.070.070.07-59,230
Dec 18, 20250.080.080.070.070.07-82,174
Dec 17, 20250.070.080.070.070.07-125,458
Dec 16, 20250.070.080.070.070.07-22,554
Dec 15, 20250.070.080.070.070.077.69%658,558
Dec 12, 20250.080.080.070.070.07-18.75%164,045
Dec 11, 20250.060.090.060.080.0833.33%365,834
Dec 10, 20250.060.060.060.060.06-51,457
Dec 9, 20250.060.060.060.060.06-75,971
Dec 8, 20250.060.070.060.060.06-58,882
Dec 5, 20250.060.060.060.060.069.09%106,471
Dec 4, 20250.060.060.060.060.06-8.33%178,008
Dec 3, 20250.070.070.060.060.06-106,793