ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36414
0.15%
Bitcoin
69,007.14
1.86%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. F3 Uranium Corporation (QB) (FUUFF)

  7. F3 Uranium Corporation (QB) (FUUFF) Historical

FUUFF F3 Uranium Corporation (QB)

0.2751
-0.0049 (-1.75%)
May 31 2024 - Closed
Delayed by 15 minutes

FUUFF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.2751 -0.0049 -1.75% 0.2835 0.28756 0.2745 679,034
May 30 2024 0.28 0.0025 0.90% 0.28 0.2893 0.28 153,481
May 29 2024 0.2775 -0.00815 -2.85% 0.28 0.29 0.275 194,910
May 28 2024 0.28565 0.0094 3.40% 0.28 0.291 0.2775 258,382
May 24 2024 0.27625 0.00125 0.45% 0.28 0.286 0.275 255,961
May 23 2024 0.275 -0.0232 -7.78% 0.29 0.295 0.275 531,302
May 22 2024 0.2982 -0.0055 -1.81% 0.30777 0.30777 0.2957 227,016
May 21 2024 0.3037 -0.00555 -1.79% 0.304 0.31 0.2995 585,704
May 20 2024 0.30925 0.01465 4.97% 0.30 0.312 0.285 790,787
May 17 2024 0.2946 0.01285 4.56% 0.29 0.2975 0.278 455,478
May 16 2024 0.28175 0.00175 0.62% 0.2935 0.2935 0.28175 212,717
May 15 2024 0.28 -0.004 -1.41% 0.28 0.29 0.28 121,939
May 14 2024 0.284 -0.0016 -0.56% 0.2765 0.29 0.275 247,285
May 13 2024 0.2856 0.0106 3.85% 0.28 0.30 0.2667 880,160
May 10 2024 0.275 -0.005 -1.79% 0.289 0.2927 0.27 576,799
May 09 2024 0.28 0.0077 2.83% 0.30 0.30 0.2739 201,522
May 08 2024 0.2723 -0.0127 -4.46% 0.285 0.285 0.27 285,928
May 07 2024 0.285 0.005 1.79% 0.27 0.2975 0.27 482,809
May 06 2024 0.28 0.012 4.48% 0.2758 0.30 0.2758 837,723
May 03 2024 0.268 -0.003 -1.11% 0.276 0.286 0.2661 1,098,597
May 02 2024 0.271 -0.005 -1.81% 0.2859 0.2859 0.265 1,145,623
May 01 2024 0.276 -0.024 -8.00% 0.285 0.325 0.274 483,879
Apr 30 2024 0.30 0.00 0.00% 0.2936 0.3189 0.2833 136,114
Apr 29 2024 0.30 0.015 5.26% 0.28 0.30 0.276 376,138
Apr 26 2024 0.285 0.0045 1.60% 0.272 0.2955 0.272 196,564
Apr 25 2024 0.2805 0.0005 0.18% 0.27 0.2835 0.27 109,131
Apr 24 2024 0.28 -0.005 -1.75% 0.281 0.285 0.275 289,926
Apr 23 2024 0.285 0.00228 0.81% 0.2885 0.2915 0.28 118,133
Apr 22 2024 0.282723 -0.00428 -1.49% 0.2865 0.2993 0.272 818,511
Apr 19 2024 0.287 0.002 0.70% 0.287 0.295 0.282 376,192
Apr 18 2024 0.285 -0.0071 -2.43% 0.2921 0.3189 0.285 557,172
Apr 17 2024 0.2921 -0.0079 -2.63% 0.3038 0.3189 0.2921 763,055
Apr 16 2024 0.30 0.00 0.00% 0.2973 0.31 0.27 2,298,001
Apr 15 2024 0.30 -0.005 -1.64% 0.305644 0.309033 0.298 410,601
Apr 12 2024 0.305 -0.025 -7.58% 0.33 0.33 0.30 337,536
Apr 11 2024 0.33 0.02441 7.99% 0.3015 0.33 0.30 163,625
Apr 10 2024 0.30559 0.00049 0.16% 0.301 0.315 0.30 349,176
Apr 09 2024 0.3051 -0.0105 -3.33% 0.31 0.337 0.305 488,465
Apr 08 2024 0.3156 -0.0054 -1.68% 0.33 0.33 0.3031 413,797
Apr 05 2024 0.321 0.001 0.31% 0.337 0.337 0.315 447,057
Apr 04 2024 0.32 -0.0067 -2.05% 0.33 0.35 0.32 222,766
Apr 03 2024 0.3267 0.0117 3.71% 0.32 0.34297 0.3154 341,791
Apr 02 2024 0.315 -0.005 -1.56% 0.32 0.32 0.31 231,177
Apr 01 2024 0.32 0.0031 0.98% 0.3165 0.3247 0.305 244,436
Mar 28 2024 0.3169 0.011 3.60% 0.3073 0.3169 0.30 310,329
Mar 27 2024 0.3059 -0.0041 -1.32% 0.3001 0.31 0.3001 165,275
Mar 26 2024 0.31 0.0003 0.10% 0.3001 0.31 0.30 161,452
Mar 25 2024 0.3097 0.0047 1.54% 0.3066 0.31 0.30 382,350
Mar 22 2024 0.305 -0.01 -3.17% 0.3271 0.33 0.305 225,397
Mar 21 2024 0.315 -0.00695 -2.16% 0.313 0.3242 0.309 142,648
Mar 20 2024 0.32195 0.01195 3.85% 0.3057 0.32575 0.301 198,024
Mar 19 2024 0.31 -0.005 -1.59% 0.315 0.3181 0.30 173,502
Mar 18 2024 0.315 -0.008 -2.48% 0.30 0.3264 0.30 171,517
Mar 15 2024 0.323 0.01093 3.50% 0.3006 0.323 0.30 206,888
Mar 14 2024 0.312075 0.00848 2.79% 0.3001 0.316 0.30 526,596
Mar 13 2024 0.3036 -0.0094 -3.00% 0.3085 0.32 0.3002 382,436
Mar 12 2024 0.313 0.0028 0.90% 0.31 0.3199 0.31 148,863
Mar 11 2024 0.3102 -0.0098 -3.06% 0.315 0.32 0.31 255,648
Mar 08 2024 0.32 -0.0189 -5.58% 0.3399 0.34 0.3103 701,099
Mar 07 2024 0.3389 0.0131 4.02% 0.3283 0.3389 0.3139 133,928
Mar 06 2024 0.3258 0.0108 3.43% 0.339 0.339 0.32 394,055
Mar 05 2024 0.315 0.01915 6.47% 0.29 0.32 0.29 1,166,595

Your Recent History

USOTC
FUUFF
F3 Uranium (QB)
NASDAQ
NDDM
USOTC
BAPUF
Banpu Public (PK)
USOTC
BSENF
Baselode Energy (QB)
BIT
UV4LLJ
UniCredit Bank
BIT
P1TMQ2
NLBNPIT1TMQ2 20240619 16...
EU
RCVBB
Centre Loire Valley Dome...
DOWI
GLXY
EU
FR2CIBFS4393
Credit Agricole CIB FCIA...
LSE
0GYM
Ackermans and Van Haaren...
BIT
CARB
Wisdomtree Carbon Indivi...
NASDAQ
CVIIU
Churchill Capital Corpor...
TSXV
COE
BIT
P1VT12
NLBNPIT1VT12 20351221 21...
BOV
A1TM34
Atmos Energy
BOV
SIMH3M
Simpar ON
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved