Skip to main content
F3 Uranium Corp. (TSXV:FUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
-0.005 (-3.70%)
Dec 5, 2025, 3:59 PM EST

F3 Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.140.140.130.13--1.85%96,848
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
Oct 14, 20250.170.190.170.180.186.06%3,671,028
Oct 10, 20250.170.180.170.170.17-2.94%3,099,380
Oct 9, 20250.180.180.170.170.17-2.86%3,374,653
Oct 8, 20250.180.180.170.180.182.94%2,026,171
Oct 7, 20250.180.180.170.170.17-5.56%3,140,675
Oct 6, 20250.180.190.180.180.182.86%1,584,488
Oct 3, 20250.180.180.180.180.18-2,413,748
Oct 2, 20250.200.200.180.180.18-10.26%9,718,003
Oct 1, 20250.210.210.200.200.20-11.36%2,451,028
Sep 30, 20250.200.220.190.220.2210.00%14,132,823
Sep 29, 20250.200.200.190.200.205.26%2,169,648
Sep 26, 20250.200.210.190.190.19-5.00%1,345,266
Sep 25, 20250.200.210.190.200.202.56%2,630,656
Sep 24, 20250.190.210.190.200.202.63%1,728,704
Sep 23, 20250.200.200.190.190.19-5.00%2,878,105
Sep 22, 20250.200.210.200.200.202.56%3,257,494
Sep 19, 20250.190.200.190.200.205.41%1,888,117
Sep 18, 20250.190.200.190.190.19-1,793,481
Sep 17, 20250.180.190.180.190.19-656,472
Sep 16, 20250.190.200.180.190.19-2.63%1,660,886
Sep 15, 20250.180.190.170.190.195.56%2,523,077
Sep 12, 20250.200.200.180.180.18-5.26%1,977,145
Sep 11, 20250.200.200.180.190.19-11.63%4,769,897
Sep 10, 20250.220.220.220.220.22-2.27%409,426
Sep 9, 20250.220.220.220.220.222.33%443,667
Sep 8, 20250.220.230.210.220.22-1,194,663
Sep 5, 20250.220.230.220.220.22-4.44%982,992
Sep 4, 20250.230.230.220.230.23-2.17%472,805
Sep 3, 20250.230.230.220.230.23-642,145
Sep 2, 20250.230.230.220.230.23-543,232
Aug 29, 20250.220.240.220.230.234.55%1,630,489
Aug 28, 20250.220.220.210.220.224.76%536,186
Aug 27, 20250.220.220.210.210.21-2.33%572,785
Aug 26, 20250.230.230.220.220.22-2.27%1,026,980
Aug 25, 20250.220.230.220.220.22-324,571
Aug 22, 20250.220.230.220.220.22-1,487,529
Aug 21, 20250.220.220.220.220.222.33%303,007
Aug 20, 20250.230.230.220.220.22-6.52%719,503
Aug 19, 20250.240.240.230.230.23-391,692
Aug 18, 20250.240.240.230.230.23-2.13%222,022
Aug 15, 20250.250.250.230.240.24-2.08%540,642
Aug 14, 20250.240.250.240.240.24-215,589
Aug 13, 20250.230.240.230.240.244.35%272,386
Aug 12, 20250.250.250.230.230.23-542,945
Aug 11, 20250.230.250.230.230.232.22%1,440,255
Aug 8, 20250.240.240.230.230.23-2.17%599,631
Aug 7, 20250.240.240.230.230.23-2.13%561,043
Aug 6, 20250.230.240.230.240.244.44%469,905
Aug 5, 20250.240.240.230.230.23-4.26%729,882
Aug 1, 20250.240.240.230.240.24-2.08%710,893
Jul 31, 20250.240.250.230.240.244.35%2,090,705
Jul 30, 20250.230.240.230.230.23-617,896
Jul 29, 20250.250.250.230.230.23-4.17%757,575
Jul 28, 20250.250.260.240.240.24-2.04%715,585
Jul 25, 20250.260.260.250.250.25-5.77%769,728
Jul 24, 20250.260.260.250.260.264.00%512,615
Jul 23, 20250.250.250.240.250.254.17%694,343
Jul 22, 20250.250.250.240.240.24-4.00%609,657
Jul 21, 20250.250.260.240.250.252.04%807,238
Jul 18, 20250.260.260.250.250.25-812,558
Jul 17, 20250.260.260.250.250.25-2.00%903,261
Jul 16, 20250.250.260.250.250.254.17%1,135,739