F3 Uranium Corp (FUU)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 10 | 0.25 | 0.28 | 0.23 | 902768 | 0.23817295 | CS |
| 4 | 0.005 | 1.85185185185 | 0.27 | 0.3 | 0.205 | 973982 | 0.24335972 | CS |
| 12 | -0.075 | -21.4285714286 | 0.35 | 0.395 | 0.205 | 683457 | 0.29420903 | CS |
| 26 | -0.145 | -34.5238095238 | 0.42 | 0.465 | 0.205 | 769269 | 0.35340713 | CS |
| 52 | -0.195 | -41.4893617021 | 0.47 | 0.54 | 0.205 | 941063 | 0.39538742 | CS |
| 156 | 0.095 | 52.7777777778 | 0.18 | 0.54 | 0.065 | 1016311 | 0.31741095 | CS |
| 260 | 0.21 | 323.076923077 | 0.065 | 0.54 | 0.025 | 732650 | 0.28111942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 0.26 | 0.015 | 6.12 | 0.255 | 0.265 | 0.25 | 562791 |
| 1726782000 | 0.245 | 0.01 | 4.26 | 0.24 | 0.26 | 0.24 | 383466 |
| 1726695600 | 0.235 | 0.005 | 2.17 | 0.24 | 0.245 | 0.23 | 1188866 |
| 1726609200 | 0.23 | -0.015 | -6.12 | 0.245 | 0.25 | 0.23 | 1824626 |
| 1726522800 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.24 | 554090 |
| 1726263600 | 0.25 | -0.01 | -3.85 | 0.25 | 0.255 | 0.245 | 489760 |
| 1726177200 | 0.26 | 0.03 | 13.04 | 0.24 | 0.26 | 0.24 | 294183 |
| 1726090800 | 0.23 | 0.005 | 2.22 | 0.22 | 0.24 | 0.22 | 1983501 |
| 1726004400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1725918000 | 0.225 | 0.01 | 4.65 | 0.225 | 0.23 | 0.2049999 | 2828123 |
| 1725658800 | 0.215 | -0.02 | -8.51 | 0.24 | 0.24 | 0.215 | 1485196 |
| 1725572400 | 0.235 | -0.03 | -11.32 | 0.265 | 0.27 | 0.235 | 1625098 |
| 1725486000 | 0.265 | -0.025 | -8.62 | 0.27 | 0.28 | 0.265 | 1418969 |
| 1725399600 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.295 | 0.28 | 801599 |
| 1725054000 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.3 | 0.28 | 749930 |
| 1724967600 | 0.29 | 0.01 | 3.57 | 0.275 | 0.29 | 0.27 | 337061 |
| 1724881200 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.27 | 317354 |
| 1724794800 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.2849999 | 0.275 | 98415 |
| 1724708400 | 0.275 | 0.015 | 5.77 | 0.27 | 0.29 | 0.27 | 588643 |
| 1724449200 | 0.26 | -0.01 | -3.70 | 0.28 | 0.3 | 0.26 | 599477 |
| 1724362800 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.26 | 233325 |
| 1724276400 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.27 | 173307 |
| 1724190000 | 0.275 | 0.005 | 1.85 | 0.275 | 0.28 | 0.27 | 202852 |
| 1724103600 | 0.27 | -0.03 | -10.00 | 0.3 | 0.3 | 0.27 | 935185 |
| 1723844400 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.27 | 295440 |
| 1723758000 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 162097 |
| 1723671600 | 0.3 | -0.005 | -1.64 | 0.305 | 0.315 | 0.3 | 544372 |
| 1723585200 | 0.305 | -0.01 | -3.17 | 0.32 | 0.32 | 0.3 | 395343 |
| 1723498800 | 0.315 | 0.02 | 6.78 | 0.305 | 0.32 | 0.295 | 380725 |
| 1723239600 | 0.295 | -0.005 | -1.67 | 0.3 | 0.305 | 0.29 | 322755 |
| 1723153200 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.295 | 115658 |
| 1723066800 | 0.28 | -0.02 | -6.67 | 0.31 | 0.315 | 0.28 | 329808 |
| 1722980400 | 0.3 | -0.03 | -9.09 | 0.315 | 0.325 | 0.3 | 765097 |
| 1722634800 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.3 | 1204751 |
| 1722548400 | 0.33 | -0.025 | -7.04 | 0.355 | 0.355 | 0.32 | 508832 |
| 1722462000 | 0.355 | 0.03 | 9.23 | 0.33 | 0.355 | 0.33 | 1820164 |
| 1722375600 | 0.325 | 0.005 | 1.56 | 0.32 | 0.335 | 0.32 | 375853 |
| 1722289200 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 175366 |
| 1722030000 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.325 | 267733 |
| 1721943600 | 0.33 | 0 | 0.00 | 0.32 | 0.335 | 0.315 | 323956 |
| 1721857200 | 0.33 | -0.005 | -1.49 | 0.33 | 0.335 | 0.325 | 436394 |
| 1721770800 | 0.335 | 0 | 0.00 | 0.335 | 0.34 | 0.33 | 284192 |
| 1721684400 | 0.335 | 0.005 | 1.52 | 0.335 | 0.34 | 0.33 | 349304 |
| 1721425200 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 405560 |
| 1721338800 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.33 | 571068 |
| 1721252400 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.365 | 0.3449999 | 856728 |
| 1721166000 | 0.355 | -0.02 | -5.33 | 0.37 | 0.37 | 0.355 | 908028 |
| 1721079600 | 0.375 | -0.02 | -5.06 | 0.395 | 0.395 | 0.37 | 584432 |
| 1720820400 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.385 | 798709 |
| 1720734000 | 0.39 | 0.025 | 6.85 | 0.38 | 0.39 | 0.365 | 2284021 |
| 1720647600 | 0.365 | 0.01 | 2.82 | 0.3449999 | 0.375 | 0.3449999 | 1258390 |
| 1720561200 | 0.355 | 0.005 | 1.43 | 0.355 | 0.36 | 0.35 | 126201 |
| 1720474800 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 525456 |
| 1720215600 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.3449999 | 457813 |
| 1720129200 | 0.355 | 0.005 | 1.43 | 0.36 | 0.36 | 0.35 | 130895 |
| 1720042800 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.365 | 0.35 | 323569 |
| 1719956400 | 0.3449999 | 0 | 0.00 | 0.35 | 0.355 | 0.3449999 | 309040 |
| 1719610800 | 0.3449999 | -0.01 | -2.82 | 0.355 | 0.355 | 0.34 | 197344 |
| 1719524400 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.355 | 0.3449999 | 278357 |
| 1719438000 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.35 | 0.34 | 375709 |
| 1719351600 | 0.335 | -0.01 | -2.90 | 0.355 | 0.355 | 0.335 | 392043 |
| 1719265200 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.3449999 | 293735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
