New Zealand markets closed

F3 Uranium Corp. (FUU.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.3700+0.0200 (+5.71%)
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.36500.37000.34800.37000.3700949,900
20 Jun 20240.35000.35000.34000.35000.3500416,200
19 Jun 20240.34500.35500.34500.35000.3500150,100
18 Jun 20240.34500.35000.34000.35000.3500158,600
17 Jun 20240.34500.35000.34500.34500.3450589,000
14 Jun 20240.35500.35500.33500.35000.3500312,300
13 Jun 20240.35000.36000.35000.36000.3600365,400
12 Jun 20240.35000.35800.34500.35500.3550600,500
11 Jun 20240.35000.35000.32500.33500.3350730,700
10 Jun 20240.34500.36000.34500.35000.3500647,400
07 Jun 20240.37000.37000.35000.36000.3600723,800
06 Jun 20240.36500.37000.36000.36500.3650219,100
05 Jun 20240.36000.37000.36000.36000.3600524,200
04 Jun 20240.37000.37500.36000.37000.3700788,000
03 Jun 20240.38000.38000.36500.37000.37001,003,000
31 May 20240.38500.39000.37000.38000.3800747,500
30 May 20240.37500.38800.37500.38500.3850518,900
29 May 20240.39000.39000.37500.38500.3850562,000
28 May 20240.37500.39000.37500.39000.3900477,000
27 May 20240.38000.39000.37500.37800.3780237,500
24 May 20240.38000.38500.37500.38000.3800642,100
23 May 20240.40000.40000.37500.38500.38502,232,200
22 May 20240.42000.42000.40500.41500.4150724,300
21 May 20240.40500.42300.40500.41500.41501,215,600
17 May 20240.39500.40500.39000.40500.40501,199,500
16 May 20240.39500.39500.38000.39000.3900280,100
15 May 20240.39000.39500.38500.39500.3950360,700
14 May 20240.38500.39000.38000.39000.3900250,900
13 May 20240.38000.40500.38000.39000.39001,055,900
10 May 20240.38500.39000.37000.38000.3800749,500
09 May 20240.38500.38500.37500.38500.3850285,500
08 May 20240.39500.39500.36500.38000.3800872,100
07 May 20240.39000.41000.38500.39500.39501,021,900
06 May 20240.38000.40500.38000.38500.38501,926,000
03 May 20240.38000.38000.36500.37000.37001,066,900
02 May 20240.37500.38500.36000.37500.37504,099,800
01 May 20240.42000.42500.37500.38000.38001,650,000
30 Apr 20240.41000.42000.39500.42000.4200343,800
29 Apr 20240.39500.41500.38500.41500.4150856,600
26 Apr 20240.38000.39500.37800.39000.3900641,200
25 Apr 20240.37500.38500.37000.38500.3850325,900
24 Apr 20240.38500.38500.37500.37500.3750420,400
23 Apr 20240.38500.39000.38000.38000.3800483,000
22 Apr 20240.40000.40000.37000.38500.38501,178,700
19 Apr 20240.39000.40500.39000.39000.39001,434,400
18 Apr 20240.40000.40500.39000.39000.39001,079,500
17 Apr 20240.41500.41500.40000.40000.40001,319,900
16 Apr 20240.40500.41500.37500.41500.41505,218,500
15 Apr 20240.41500.43000.41000.41000.41001,246,300
12 Apr 20240.45000.45000.41500.42500.4250652,100
11 Apr 20240.43000.45000.42000.44000.4400793,800
10 Apr 20240.42500.42500.41500.42500.4250220,000
09 Apr 20240.42500.43000.41000.41000.4100375,100
08 Apr 20240.43000.43000.41500.43000.4300626,600
05 Apr 20240.43000.45000.43000.44500.4450510,900
04 Apr 20240.46000.46000.43000.44000.4400531,200
03 Apr 20240.44000.46500.43500.45500.45501,164,000
02 Apr 20240.43000.43500.41500.42500.4250692,800
01 Apr 20240.42000.44000.42000.42500.4250510,100
28 Mar 20240.41000.44000.41000.43500.43503,050,100
27 Mar 20240.41500.42000.41000.42000.4200318,500
26 Mar 20240.40500.42500.40500.41500.4150565,200
25 Mar 20240.42000.43000.40500.40500.4050562,000
22 Mar 20240.43500.43500.41000.41500.4150489,800
21 Mar 20240.43000.44000.42000.44000.4400173,200
20 Mar 20240.42000.44500.41500.44500.4450412,500
19 Mar 20240.42000.43000.40500.43000.4300352,100
18 Mar 20240.43000.43500.41500.43000.4300302,400
15 Mar 20240.41500.43000.41500.43000.4300273,100
14 Mar 20240.40500.42000.40000.42000.4200488,800
13 Mar 20240.42500.43000.40500.40500.4050555,900
12 Mar 20240.42000.43000.42000.43000.4300334,300
11 Mar 20240.42500.43000.41500.42000.4200268,200
08 Mar 20240.43500.45000.42000.44000.4400779,000
07 Mar 20240.44000.46000.43000.46000.4600547,400
06 Mar 20240.43000.44500.43000.44000.4400618,300
05 Mar 20240.39500.43500.39000.43000.4300703,700
04 Mar 20240.41000.41500.39500.39500.3950779,500
01 Mar 20240.40500.41800.40500.40500.4050463,300
29 Feb 20240.43000.43000.40000.40000.4000361,800
28 Feb 20240.42500.43000.42000.43000.4300197,900
27 Feb 20240.42000.43000.41500.41500.4150667,200
26 Feb 20240.41500.42500.40000.41000.41001,097,000
23 Feb 20240.42000.42000.40000.40000.4000952,400
22 Feb 20240.44000.44500.42000.42000.4200266,300
21 Feb 20240.43000.45000.42500.43500.4350692,300
20 Feb 20240.44500.45000.42500.43000.43001,283,400
16 Feb 20240.46000.46500.45000.46000.4600489,100
15 Feb 20240.47500.47500.46000.46500.4650439,700
14 Feb 20240.47500.48000.46500.47500.4750537,600
13 Feb 20240.47000.49000.46800.47000.4700908,300
12 Feb 20240.49000.50000.47500.47500.4750922,100
09 Feb 20240.48000.49500.48000.49500.4950632,300
08 Feb 20240.50000.51000.47500.49000.49001,093,100
07 Feb 20240.48000.52000.47500.51000.5100922,000
06 Feb 20240.50000.50500.47000.48000.48001,624,900
05 Feb 20240.53000.53000.49000.51000.51001,083,300
02 Feb 20240.53000.54000.52000.53000.5300712,200
01 Feb 20240.52000.53500.50000.52000.52001,244,900
31 Jan 20240.50000.52000.49000.49500.49504,387,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...