New Zealand markets closed

F3 Uranium Corp. (FUUFF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.2530-0.0013 (-0.51%)
At close: 02:41PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.26000.26000.25300.25300.253079,580
20 Jun 20240.26470.26470.25200.25430.254395,984
18 Jun 20240.25000.27300.25000.25750.2575312,409
17 Jun 20240.25450.26000.25000.25000.2500256,739
14 Jun 20240.26600.26600.24500.24500.2450315,279
13 Jun 20240.27200.27500.25290.25890.2589157,722
12 Jun 20240.25300.26390.24800.25880.2588405,428
11 Jun 20240.25840.26790.24000.24330.2433464,676
10 Jun 20240.25000.26110.25000.25900.2590260,391
07 Jun 20240.26580.27000.25010.25010.2501347,671
06 Jun 20240.25650.27410.25650.27140.2714117,857
05 Jun 20240.26500.27000.26300.27000.2700506,950
04 Jun 20240.27010.27910.26340.27000.2700272,440
03 Jun 20240.27400.28000.27000.27000.2700300,242
31 May 20240.28350.28760.27450.27510.2751679,034
30 May 20240.28000.28930.28000.28000.2800153,481
29 May 20240.28000.29000.27500.27750.2775194,910
28 May 20240.28000.29100.27750.28570.2857258,382
24 May 20240.28000.28600.27500.27630.2763255,961
23 May 20240.29000.29500.27500.27500.2750531,302
22 May 20240.30780.30780.29570.29820.2982227,016
21 May 20240.30400.31000.29950.30370.3037585,704
20 May 20240.30000.31200.28500.30920.3092790,787
17 May 20240.29000.29750.27800.29460.2946455,478
16 May 20240.29350.29350.28170.28170.2817212,717
15 May 20240.28000.29000.28000.28000.2800121,939
14 May 20240.27650.29000.27500.28400.2840247,285
13 May 20240.28000.30000.26670.28560.2856880,160
10 May 20240.28900.29270.27000.27500.2750576,799
09 May 20240.30000.30000.27390.28000.2800201,522
08 May 20240.28500.28500.27000.27230.2723285,928
07 May 20240.27000.29750.27000.28500.2850482,809
06 May 20240.27580.30000.27580.28000.2800837,723
03 May 20240.27600.28600.26610.26800.26801,098,597
02 May 20240.28590.28590.26500.27100.27101,145,623
01 May 20240.28500.32500.27400.27600.2760483,879
30 Apr 20240.29360.31890.28330.30000.3000136,114
29 Apr 20240.28000.30000.27600.30000.3000376,138
26 Apr 20240.27200.29550.27200.28500.2850196,564
25 Apr 20240.27000.28350.27000.28050.2805109,131
24 Apr 20240.28100.28500.27500.28000.2800289,926
23 Apr 20240.28850.29150.28000.28500.2850118,133
22 Apr 20240.28650.29930.27200.28270.2827818,511
19 Apr 20240.28700.29500.28200.28700.2870328,436
18 Apr 20240.29210.31890.28500.28500.2850557,172
17 Apr 20240.30380.31890.29210.29210.2921763,055
16 Apr 20240.29730.31000.27000.30000.30002,298,001
15 Apr 20240.30560.30900.29800.30000.3000410,601
12 Apr 20240.33000.33000.30000.30500.3050337,536
11 Apr 20240.30150.33000.30000.33000.3300163,625
10 Apr 20240.30100.31500.30000.30560.3056349,176
09 Apr 20240.31000.33700.30500.30510.3051488,465
08 Apr 20240.33000.33000.30310.31560.3156413,797
05 Apr 20240.33700.33700.31500.32100.3210447,057
04 Apr 20240.33000.35000.32000.32000.3200222,766
03 Apr 20240.32000.34300.31540.32670.3267341,791
02 Apr 20240.32000.32000.31000.31500.3150231,177
01 Apr 20240.31650.32470.30500.32000.3200244,436
28 Mar 20240.30730.31690.30000.31690.3169310,329
27 Mar 20240.30010.31000.30010.30590.3059165,275
26 Mar 20240.30010.31000.30000.31000.3100161,452
25 Mar 20240.30660.31000.30000.30970.3097382,350
22 Mar 20240.32710.33000.30500.30500.3050225,397
21 Mar 20240.31300.32420.30900.31500.3150142,648
20 Mar 20240.30570.32570.30100.32190.3219198,024
19 Mar 20240.31500.31810.30000.31000.3100173,502
18 Mar 20240.30000.32640.30000.31500.3150171,517
15 Mar 20240.30060.32300.30000.32300.3230206,888
14 Mar 20240.30010.31600.30000.31210.3121526,596
13 Mar 20240.30850.32000.30020.30360.3036382,436
12 Mar 20240.31000.31990.31000.31300.3130148,863
11 Mar 20240.31500.32000.31000.31020.3102223,915
08 Mar 20240.33990.34000.31030.32000.3200701,099
07 Mar 20240.32830.33890.31390.33890.3389133,928
06 Mar 20240.33900.33900.32000.32580.3258394,055
05 Mar 20240.29000.32000.29000.31500.31501,166,595
04 Mar 20240.30690.31150.29200.29590.2959512,801
01 Mar 20240.29500.31130.29500.31130.3113223,506
29 Feb 20240.31780.32500.30000.30000.3000139,480
28 Feb 20240.31010.32000.30860.30860.308695,507
27 Feb 20240.31920.32300.30250.31500.3150139,726
26 Feb 20240.29750.31600.29500.30940.3094230,766
23 Feb 20240.32000.32000.29660.30200.3020611,466
22 Feb 20240.32130.33000.31200.31200.3120396,378
21 Feb 20240.31000.33000.30900.33000.3300203,106
20 Feb 20240.34450.34450.31500.32070.3207681,395
16 Feb 20240.35350.35350.33500.34000.3400155,597
15 Feb 20240.34310.36100.34020.34120.341244,569
14 Feb 20240.35900.35900.34000.34500.3450242,671
13 Feb 20240.37100.37100.34500.35900.3590161,781
12 Feb 20240.38800.38800.35700.36230.3623303,239
09 Feb 20240.36100.38100.35700.35980.3598253,712
08 Feb 20240.36500.38500.35200.35710.3571326,581
07 Feb 20240.35940.37900.35500.36940.3694112,827
06 Feb 20240.35000.37440.35000.36900.3690907,601
05 Feb 20240.40000.40000.36120.37200.3720573,962
02 Feb 20240.38610.40000.38600.40000.4000196,306
01 Feb 20240.41100.41100.38000.38600.3860300,112
31 Jan 20240.38000.39000.36890.37000.37001,164,637
30 Jan 20240.34650.37400.33680.36550.3655729,414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...