Skip to main content
F3 Uranium Corp. (TSXV:FUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.010 (-5.26%)
Mar 9, 2026, 4:00 PM EST

F3 Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.190.180.18--5.26%1,143,611
Mar 6, 20260.190.190.180.190.19-1,004,016
Mar 5, 20260.210.210.190.190.19-5.00%1,859,165
Mar 4, 20260.210.210.200.200.20-4.76%796,274
Mar 3, 20260.210.210.200.210.21-4.55%1,152,376
Mar 2, 20260.200.220.200.220.2210.00%1,522,079
Feb 27, 20260.220.220.200.200.20-6.98%941,154
Feb 26, 20260.220.220.210.220.22-1,102,820
Feb 25, 20260.220.230.210.220.22-900,427
Feb 24, 20260.230.230.210.220.22-907,654
Feb 23, 20260.230.230.220.220.22-6.52%434,953
Feb 20, 20260.230.230.220.230.232.22%1,369,540
Feb 19, 20260.220.230.210.230.237.14%1,186,247
Feb 18, 20260.210.220.190.210.217.69%1,786,042
Feb 17, 20260.210.210.200.200.20-7.14%736,299
Feb 13, 20260.210.220.200.210.215.00%1,237,254
Feb 12, 20260.230.230.200.200.20-6.98%1,372,260
Feb 11, 20260.210.220.210.220.224.88%962,337
Feb 10, 20260.220.220.200.210.21-2.38%803,647
Feb 9, 20260.200.210.200.210.2110.53%2,201,479
Feb 6, 20260.200.200.190.190.192.70%1,881,836
Feb 5, 20260.200.210.190.190.19-9.76%2,745,609
Feb 4, 20260.230.230.200.210.21-6.82%3,208,146
Feb 3, 20260.220.240.220.220.224.76%2,981,305
Feb 2, 20260.230.240.210.210.21-10.64%3,025,857
Jan 30, 20260.270.270.220.240.24-12.96%12,860,201
Jan 29, 20260.270.280.240.270.278.00%9,386,502
Jan 28, 20260.230.250.230.250.258.70%5,102,267
Jan 27, 20260.220.230.210.230.236.98%2,786,077
Jan 26, 20260.220.230.210.220.222.38%3,688,737
Jan 23, 20260.210.210.200.210.21-2,214,584
Jan 22, 20260.210.220.200.210.215.00%3,492,743
Jan 21, 20260.200.210.200.200.20-2,614,025
Jan 20, 20260.210.210.190.200.20-2.44%2,590,188
Jan 19, 20260.190.210.180.210.2113.89%3,428,264
Jan 16, 20260.180.190.180.180.182.86%2,844,288
Jan 15, 20260.170.180.170.180.18-1,111,823
Jan 14, 20260.170.180.170.180.182.94%1,203,691
Jan 13, 20260.180.180.170.170.17-935,270
Jan 12, 20260.170.180.170.170.176.25%1,411,395
Jan 9, 20260.170.180.160.160.16-1,340,254
Jan 8, 20260.170.170.160.160.16-8.57%1,514,960
Jan 7, 20260.180.180.170.180.18-2.78%2,068,998
Jan 6, 20260.170.180.170.180.185.88%2,573,751
Jan 5, 20260.170.170.160.170.179.68%2,070,340
Jan 2, 20260.170.170.160.160.163.33%1,405,301
Dec 31, 20250.170.170.150.150.15-3.23%1,314,497
Dec 30, 20250.170.170.140.160.16-8.82%4,287,681
Dec 29, 20250.150.170.150.170.1713.33%2,910,273
Dec 24, 20250.150.150.150.150.15-825,530
Dec 23, 20250.130.150.130.150.1515.38%3,989,594
Dec 22, 20250.130.140.120.130.134.00%11,550,036
Dec 19, 20250.130.150.120.130.134.17%20,769,956
Dec 18, 20250.120.130.120.120.124.35%1,914,898
Dec 17, 20250.130.130.120.120.12-8.00%2,907,984
Dec 16, 20250.130.130.120.130.13-3.85%1,282,188
Dec 15, 20250.130.140.120.130.13-3,052,414
Dec 12, 20250.130.130.120.130.13-1,480,069
Dec 11, 20250.130.130.120.130.134.00%1,255,755
Dec 10, 20250.140.140.130.130.13-3.85%957,069
Dec 9, 20250.140.140.130.130.13-221,221
Dec 8, 20250.140.140.130.130.13-3.70%1,088,325
Dec 5, 20250.140.140.130.140.14-293,348
Dec 4, 20250.130.140.130.140.143.85%1,190,821
Dec 3, 20250.140.140.130.130.13-1,728,687
Dec 2, 20250.130.140.130.130.13-3.70%1,738,033
Dec 1, 20250.140.140.130.140.14-1,911,280
Nov 28, 20250.140.140.130.140.143.85%848,572
Nov 27, 20250.140.140.130.130.13-3.70%325,738
Nov 26, 20250.140.140.130.140.143.85%577,357
Nov 25, 20250.140.140.130.130.13-1,678,337
Nov 24, 20250.140.140.130.130.13-3.70%2,973,354
Nov 21, 20250.140.140.130.140.143.85%4,494,463
Nov 20, 20250.140.140.130.130.13-3.70%475,675
Nov 19, 20250.140.140.130.140.143.85%569,457
Nov 18, 20250.140.140.130.130.13-3.70%1,384,133
Nov 17, 20250.140.150.140.140.14-3.57%805,419
Nov 14, 20250.140.150.140.140.14-928,258
Nov 13, 20250.150.150.140.140.14-6.67%1,100,861
Nov 12, 20250.150.150.150.150.15-253,948
Nov 11, 20250.150.160.150.150.153.45%1,538,871
Nov 10, 20250.150.160.140.150.153.57%1,311,071
Nov 7, 20250.150.150.140.140.14-3.45%861,661
Nov 6, 20250.150.150.140.150.153.57%921,429
Nov 5, 20250.150.160.140.140.14-3.45%1,325,992
Nov 4, 20250.160.160.150.150.15-3.33%1,692,490
Nov 3, 20250.170.170.150.150.15-11.76%1,179,764
Oct 31, 20250.170.180.170.170.17-2.86%573,861
Oct 30, 20250.170.180.170.180.182.94%1,195,919
Oct 29, 20250.170.180.170.170.17-1,752,064
Oct 28, 20250.160.170.160.170.179.68%1,755,508
Oct 27, 20250.160.160.150.160.16-3.13%1,764,689
Oct 24, 20250.160.170.160.160.163.23%449,345
Oct 23, 20250.160.160.150.160.163.33%1,189,046
Oct 22, 20250.160.160.150.150.15-741,953
Oct 21, 20250.160.160.150.150.15-1,406,154
Oct 20, 20250.160.160.150.150.15-6.25%1,172,071
Oct 17, 20250.170.170.150.160.16-3.03%6,008,730
Oct 16, 20250.180.180.170.170.17-2,149,789
Oct 15, 20250.180.180.170.170.17-5.71%3,469,839