Canada markets closed

F3 Uranium Corp. (FUU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4350+0.0150 (+3.57%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.41000.44000.41000.43500.43503,050,087
Mar 27, 20240.41500.42000.41000.42000.4200318,500
Mar 26, 20240.40500.42500.40500.41500.4150565,200
Mar 25, 20240.42000.43000.40500.40500.4050562,000
Mar 22, 20240.43500.43500.41000.41500.4150489,800
Mar 21, 20240.43000.44000.42000.44000.4400173,200
Mar 20, 20240.42000.44500.41500.44500.4450412,500
Mar 19, 20240.42000.43000.40500.43000.4300352,100
Mar 18, 20240.43000.43500.41500.43000.4300302,400
Mar 15, 20240.41500.43000.41500.43000.4300273,100
Mar 14, 20240.40500.42000.40000.42000.4200488,800
Mar 13, 20240.42500.43000.40500.40500.4050555,900
Mar 12, 20240.42000.43000.42000.43000.4300334,300
Mar 11, 20240.42500.43000.41500.42000.4200268,200
Mar 08, 20240.43500.45000.42000.44000.4400779,000
Mar 07, 20240.44000.46000.43000.46000.4600547,400
Mar 06, 20240.43000.44500.43000.44000.4400618,300
Mar 05, 20240.39500.43500.39000.43000.4300703,700
Mar 04, 20240.41000.41500.39500.39500.3950779,500
Mar 01, 20240.40500.41800.40500.40500.4050463,300
Feb 29, 20240.43000.43000.40000.40000.4000361,800
Feb 28, 20240.42500.43000.42000.43000.4300197,900
Feb 27, 20240.42000.43000.41500.41500.4150667,200
Feb 26, 20240.41500.42500.40000.41000.41001,097,000
Feb 23, 20240.42000.42000.40000.40000.4000952,400
Feb 22, 20240.44000.44500.42000.42000.4200266,300
Feb 21, 20240.43000.45000.42500.43500.4350692,300
Feb 20, 20240.44500.45000.42500.43000.43001,283,400
Feb 16, 20240.46000.46500.45000.46000.4600489,100
Feb 15, 20240.47500.47500.46000.46500.4650439,700
Feb 14, 20240.47500.48000.46500.47500.4750537,600
Feb 13, 20240.47000.49000.46800.47000.4700908,300
Feb 12, 20240.49000.50000.47500.47500.4750922,100
Feb 09, 20240.48000.49500.48000.49500.4950632,300
Feb 08, 20240.50000.51000.47500.49000.49001,093,100
Feb 07, 20240.48000.52000.47500.51000.5100922,000
Feb 06, 20240.50000.50500.47000.48000.48001,624,900
Feb 05, 20240.53000.53000.49000.51000.51001,083,300
Feb 02, 20240.53000.54000.52000.53000.5300712,200
Feb 01, 20240.52000.53500.50000.52000.52001,244,900
Jan 31, 20240.50000.52000.49000.49500.49504,387,300
Jan 30, 20240.47000.50000.46000.49500.49502,072,900
Jan 29, 20240.44500.45500.43500.45500.4550615,600
Jan 26, 20240.44000.44500.43000.44500.4450284,500
Jan 25, 20240.44500.44500.41500.43500.43502,117,500
Jan 24, 20240.44500.44500.43500.44000.44001,829,900
Jan 23, 20240.43500.44500.43500.43500.43501,695,300
Jan 22, 20240.44000.45000.43000.43500.43501,471,000
Jan 19, 20240.47000.47000.44000.44500.44503,578,600
Jan 18, 20240.47500.48000.46000.47000.47001,486,300
Jan 17, 20240.46500.48000.46000.47500.47501,535,100
Jan 16, 20240.48000.50000.47000.47000.47002,941,200
Jan 15, 20240.44500.48000.44000.47500.47502,499,000
Jan 12, 20240.44000.45000.43000.43500.43501,925,100
Jan 11, 20240.41000.42000.40300.42000.4200498,600
Jan 10, 20240.42000.43000.40500.41000.4100851,300
Jan 09, 20240.40000.42000.40000.42000.42001,394,600
Jan 08, 20240.40000.40000.39500.40000.4000325,500
Jan 05, 20240.40000.40500.39500.40500.4050564,600
Jan 04, 20240.40000.41000.40000.40000.4000324,400
Jan 03, 20240.41000.41000.40000.41000.4100724,000
Jan 02, 20240.40000.41000.40000.41000.4100424,900
Dec 29, 20230.39500.40500.39000.40000.4000839,800
Dec 28, 20230.41000.41000.39000.39000.39002,117,700
Dec 27, 20230.41000.41500.40000.40000.40001,000,400
Dec 22, 20230.41500.42000.40000.40500.4050582,200
Dec 21, 20230.41000.42000.40000.42000.42001,246,100
Dec 20, 20230.40500.41500.40000.40000.4000531,700
Dec 19, 20230.42000.42000.40000.40500.40501,124,100
Dec 18, 20230.43500.43500.41000.42000.42001,769,200
Dec 15, 20230.44500.45000.43000.45000.45001,032,900
Dec 14, 20230.42500.45000.42000.45000.45002,027,900
Dec 13, 20230.40000.42000.38000.41000.41001,807,600
Dec 12, 20230.41000.41000.39500.40000.4000513,900
Dec 11, 20230.42000.42000.40000.40500.4050497,200
Dec 08, 20230.41500.42500.41500.41500.4150806,400
Dec 07, 20230.41500.43000.41500.42500.4250776,400
Dec 06, 20230.44500.44500.41000.42500.4250824,500
Dec 05, 20230.44500.44500.43000.44500.4450574,200
Dec 04, 20230.42500.44500.42500.44500.44501,037,500
Dec 01, 20230.43000.45000.41500.42500.42501,655,900
Nov 30, 20230.40500.43000.40500.42500.42501,108,100
Nov 29, 20230.41500.41500.40500.41000.41001,901,200
Nov 28, 20230.40500.42000.40500.41500.41501,348,300
Nov 27, 20230.40500.41000.40000.41000.41002,075,700
Nov 24, 20230.39000.40800.39000.40500.4050509,000
Nov 23, 20230.40500.40500.39000.40000.4000135,300
Nov 22, 20230.40500.41000.39000.40000.40001,823,000
Nov 21, 20230.41500.42500.40000.40500.40503,781,800
Nov 20, 20230.39500.41000.39500.41000.41001,215,400
Nov 17, 20230.41500.42000.39000.40000.40001,991,300
Nov 16, 20230.39000.41000.38000.41000.41002,234,000
Nov 15, 20230.37000.40000.37000.38000.38004,566,600
Nov 14, 20230.35500.37000.34300.35000.35001,127,400
Nov 13, 20230.34000.36000.34000.34000.34002,445,400
Nov 10, 20230.32000.32500.31000.31000.3100671,200
Nov 09, 20230.33000.34000.31800.32000.3200454,000
Nov 08, 20230.35000.35000.32500.33500.3350656,700
Nov 07, 20230.34500.35500.34500.35500.3550417,100
Nov 06, 20230.36000.36000.34000.35000.35001,117,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...