F3 Uranium More Historical Data - FUU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
F3 Uranium Corp (FUU)
F3 Uranium Corp (FUU) Historical

FUU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.395	0.01	2.60%	0.39	0.41	0.385	1,021,898
May 06 2024	0.385	0.015	4.05%	0.38	0.405	0.38	1,925,999
May 03 2024	0.37	-0.005	-1.33%	0.38	0.38	0.365	1,066,893
May 02 2024	0.375	-0.005	-1.32%	0.375	0.385	0.36	4,099,793
May 01 2024	0.38	-0.04	-9.52%	0.42	0.425	0.375	1,649,963
Apr 30 2024	0.42	0.005	1.20%	0.41	0.42	0.395	343,778
Apr 29 2024	0.415	0.025	6.41%	0.395	0.415	0.385	856,628
Apr 26 2024	0.39	0.005	1.30%	0.38	0.395	0.38	641,212
Apr 25 2024	0.385	0.01	2.67%	0.375	0.385	0.37	325,866
Apr 24 2024	0.375	-0.005	-1.32%	0.385	0.385	0.375	420,424
Apr 23 2024	0.38	-0.005	-1.30%	0.385	0.39	0.38	483,048
Apr 22 2024	0.385	-0.005	-1.28%	0.40	0.40	0.37	1,178,685
Apr 19 2024	0.39	0.00	0.00%	0.39	0.405	0.39	1,434,370
Apr 18 2024	0.39	-0.01	-2.50%	0.40	0.405	0.39	1,079,538
Apr 17 2024	0.40	-0.015	-3.61%	0.415	0.415	0.40	1,319,920
Apr 16 2024	0.415	0.005	1.22%	0.405	0.415	0.375	5,202,496
Apr 15 2024	0.41	-0.015	-3.53%	0.415	0.43	0.41	1,246,270
Apr 12 2024	0.425	-0.015	-3.41%	0.45	0.45	0.415	652,088
Apr 11 2024	0.44	0.015	3.53%	0.43	0.45	0.42	793,847
Apr 10 2024	0.425	0.015	3.66%	0.425	0.425	0.415	219,986
Apr 09 2024	0.41	-0.02	-4.65%	0.425	0.43	0.41	375,080
Apr 08 2024	0.43	-0.015	-3.37%	0.43	0.43	0.415	626,571
Apr 05 2024	0.445	0.005	1.14%	0.43	0.45	0.43	510,866
Apr 04 2024	0.44	-0.015	-3.30%	0.46	0.46	0.43	531,224
Apr 03 2024	0.455	0.03	7.06%	0.44	0.465	0.435	1,164,003
Apr 02 2024	0.425	0.00	0.00%	0.43	0.435	0.415	692,767
Apr 01 2024	0.425	-0.01	-2.30%	0.42	0.44	0.42	510,061
Mar 28 2024	0.435	0.015	3.57%	0.41	0.44	0.41	3,050,087
Mar 27 2024	0.42	0.005	1.20%	0.415	0.42	0.41	318,493
Mar 26 2024	0.415	0.01	2.47%	0.405	0.425	0.405	565,186
Mar 25 2024	0.405	-0.01	-2.41%	0.42	0.43	0.405	562,042
Mar 22 2024	0.415	-0.025	-5.68%	0.435	0.435	0.41	489,790
Mar 21 2024	0.44	-0.005	-1.12%	0.43	0.44	0.42	173,205
Mar 20 2024	0.445	0.015	3.49%	0.42	0.445	0.415	412,489
Mar 19 2024	0.43	0.00	0.00%	0.42	0.43	0.405	352,130
Mar 18 2024	0.43	0.00	0.00%	0.43	0.435	0.415	302,388
Mar 15 2024	0.43	0.01	2.38%	0.415	0.43	0.415	273,132
Mar 14 2024	0.42	0.015	3.70%	0.405	0.42	0.40	488,764
Mar 13 2024	0.405	-0.025	-5.81%	0.425	0.43	0.405	555,889
Mar 12 2024	0.43	0.01	2.38%	0.42	0.43	0.42	334,270
Mar 11 2024	0.42	-0.02	-4.55%	0.425	0.43	0.415	268,168
Mar 08 2024	0.44	-0.02	-4.35%	0.435	0.45	0.42	778,995
Mar 07 2024	0.46	0.02	4.55%	0.44	0.46	0.43	547,407
Mar 06 2024	0.44	0.01	2.33%	0.43	0.445	0.43	618,311
Mar 05 2024	0.43	0.035	8.86%	0.395	0.435	0.39	703,700
Mar 04 2024	0.395	-0.01	-2.47%	0.41	0.415	0.395	779,451
Mar 01 2024	0.405	0.005	1.25%	0.405	0.415	0.405	463,333
Feb 29 2024	0.40	-0.03	-6.98%	0.43	0.43	0.40	361,843
Feb 28 2024	0.43	0.015	3.61%	0.425	0.43	0.42	197,890
Feb 27 2024	0.415	0.005	1.22%	0.42	0.43	0.415	667,195
Feb 26 2024	0.41	0.01	2.50%	0.415	0.425	0.40	1,097,001
Feb 23 2024	0.40	-0.02	-4.76%	0.42	0.42	0.40	952,393
Feb 22 2024	0.42	-0.015	-3.45%	0.44	0.445	0.42	266,259
Feb 21 2024	0.435	0.005	1.16%	0.43	0.45	0.425	692,324
Feb 20 2024	0.43	-0.03	-6.52%	0.445	0.45	0.425	1,283,358
Feb 16 2024	0.46	-0.005	-1.08%	0.46	0.465	0.45	489,095
Feb 15 2024	0.465	-0.01	-2.11%	0.475	0.475	0.46	439,713
Feb 14 2024	0.475	0.005	1.06%	0.475	0.48	0.465	537,582
Feb 13 2024	0.47	-0.005	-1.05%	0.47	0.49	0.47	908,262
Feb 12 2024	0.475	-0.02	-4.04%	0.49	0.50	0.475	922,073
Feb 09 2024	0.495	0.005	1.02%	0.48	0.495	0.48	632,302
Feb 08 2024	0.49	-0.02	-3.92%	0.50	0.51	0.475	1,093,115

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions