F3 Uranium Corp (FUU)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 2.12765957447 | 0.235 | 0.255 | 0.22 | 1716307 | 0.24569671 | CS |
| 4 | 0.01 | 4.34782608696 | 0.23 | 0.29 | 0.21 | 908967 | 0.25201386 | CS |
| 12 | -0.085 | -26.1538461538 | 0.325 | 0.325 | 0.2 | 905177 | 0.24923439 | CS |
| 26 | -0.105 | -30.4347826087 | 0.345 | 0.395 | 0.2 | 777734 | 0.27025523 | CS |
| 52 | -0.17 | -41.4634146341 | 0.41 | 0.54 | 0.2 | 854551 | 0.35482373 | CS |
| 156 | 0.005 | 2.12765957447 | 0.235 | 0.54 | 0.065 | 1027514 | 0.31838421 | CS |
| 260 | 0.175 | 269.230769231 | 0.065 | 0.54 | 0.025 | 766599 | 0.28326453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.24 | 0 | 0.00 | 0.24 | 0.255 | 0.24 | 574755 |
| 1735069200 | 0.24 | -0.015 | -5.88 | 0.245 | 0.25 | 0.24 | 767673 |
| 1734993600 | 0.255 | 0.01 | 4.08 | 0.24 | 0.255 | 0.24 | 742566 |
| 1734734400 | 0.245 | 0.01 | 4.26 | 0.235 | 0.255 | 0.22 | 3638682 |
| 1734648000 | 0.235 | 0.015 | 6.82 | 0.22 | 0.235 | 0.21 | 1012550 |
| 1734561600 | 0.22 | 0 | 0.00 | 0.225 | 0.23 | 0.215 | 410280 |
| 1734475200 | 0.22 | -0.025 | -10.20 | 0.235 | 0.235 | 0.22 | 788869 |
| 1734388800 | 0.245 | -0.005 | -2.00 | 0.26 | 0.26 | 0.24 | 672381 |
| 1734129600 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 266087 |
| 1734043200 | 0.25 | -0.01 | -3.85 | 0.265 | 0.265 | 0.25 | 164509 |
| 1733956800 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.255 | 434779 |
| 1733870400 | 0.26 | 0.005 | 1.96 | 0.265 | 0.27 | 0.26 | 268961 |
| 1733784000 | 0.255 | -0.02 | -7.27 | 0.28 | 0.28 | 0.255 | 602274 |
| 1733524800 | 0.275 | 0.01 | 3.77 | 0.27 | 0.28 | 0.26 | 406622 |
| 1733438400 | 0.265 | 0 | 0.00 | 0.275 | 0.28 | 0.265 | 467076 |
| 1733352000 | 0.265 | -0.015 | -5.36 | 0.29 | 0.29 | 0.26 | 1097448 |
| 1733265600 | 0.28 | 0.045 | 19.15 | 0.235 | 0.28 | 0.23 | 3062885 |
| 1733179200 | 0.235 | 0.005 | 2.17 | 0.23 | 0.235 | 0.225 | 1043630 |
| 1732920000 | 0.23 | 0.005 | 2.22 | 0.23 | 0.235 | 0.23 | 514141 |
| 1732833600 | 0.225 | -0.01 | -4.26 | 0.24 | 0.24 | 0.225 | 182543 |
| 1732747200 | 0.235 | 0.005 | 2.17 | 0.225 | 0.24 | 0.225 | 755547 |
| 1732660800 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.225 | 910767 |
| 1732574400 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.23 | 1531987 |
| 1732315200 | 0.24 | 0.005 | 2.13 | 0.24 | 0.245 | 0.235 | 3093052 |
| 1732228800 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.23 | 388591 |
| 1732142400 | 0.235 | -0.005 | -2.08 | 0.24 | 0.25 | 0.23 | 602476 |
| 1732056000 | 0.24 | 0.005 | 2.13 | 0.245 | 0.25 | 0.24 | 1172870 |
| 1731969600 | 0.235 | 0.015 | 6.82 | 0.225 | 0.245 | 0.225 | 1706980 |
| 1731710400 | 0.22 | 0.02 | 10.00 | 0.21 | 0.23 | 0.2049999 | 1191637 |
| 1731624000 | 0.2 | -0.015 | -6.98 | 0.21 | 0.215 | 0.2 | 487340 |
| 1731537600 | 0.215 | -0.005 | -2.27 | 0.215 | 0.22 | 0.21 | 912209 |
| 1731451200 | 0.22 | -0.005 | -2.22 | 0.22 | 0.23 | 0.215 | 339145 |
| 1731364800 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.215 | 323826 |
| 1731105600 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.22 | 1108559 |
| 1731019200 | 0.225 | -0.005 | -2.17 | 0.235 | 0.24 | 0.225 | 801498 |
| 1730932800 | 0.23 | -0.005 | -2.13 | 0.245 | 0.245 | 0.22 | 667054 |
| 1730846400 | 0.235 | 0 | 0.00 | 0.24 | 0.24 | 0.23 | 239242 |
| 1730760000 | 0.235 | -0.015 | -6.00 | 0.245 | 0.245 | 0.225 | 1476322 |
| 1730497200 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 566365 |
| 1730410800 | 0.245 | -0.01 | -3.92 | 0.255 | 0.255 | 0.245 | 934638 |
| 1730324400 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.245 | 1926626 |
| 1730238000 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.255 | 496462 |
| 1730151600 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 411698 |
| 1729892400 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 511615 |
| 1729806000 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.26 | 201905 |
| 1729719600 | 0.26 | -0.015 | -5.45 | 0.28 | 0.28 | 0.26 | 593109 |
| 1729633200 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.27 | 289378 |
| 1729546800 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.27 | 766803 |
| 1729287600 | 0.275 | 0.005 | 1.85 | 0.265 | 0.28 | 0.265 | 631989 |
| 1729201200 | 0.27 | 0.01 | 3.85 | 0.265 | 0.2849999 | 0.265 | 1600457 |
| 1729114800 | 0.26 | -0.005 | -1.89 | 0.26 | 0.275 | 0.26 | 1590450 |
| 1729028400 | 0.265 | 0.005 | 1.92 | 0.265 | 0.275 | 0.265 | 858305 |
| 1728682800 | 0.26 | 0.005 | 1.96 | 0.25 | 0.27 | 0.245 | 750750 |
| 1728596400 | 0.255 | -0.04 | -13.56 | 0.26 | 0.265 | 0.245 | 2331169 |
| 1728510000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1728423600 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.28 | 604358 |
| 1728337200 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.295 | 599357 |
| 1728078000 | 0.3 | -0.015 | -4.76 | 0.325 | 0.325 | 0.295 | 771419 |
| 1727991600 | 0.315 | -0.005 | -1.56 | 0.31 | 0.325 | 0.305 | 208115 |
| 1727905200 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.3 | 386010 |
| 1727818800 | 0.3 | 0.02 | 7.14 | 0.3 | 0.305 | 0.29 | 399882 |
| 1727732400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
