F3 Uranium Corp Historical Data - FUU | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
F3 Uranium Corp (FUU)
F3 Uranium Corp (FUU) Historical

F3 Uranium Corp (FUU)

0.415

0.025

(6.41%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	3.75	0.4	0.415	0.37	602006	0.38225107	CS
4	-0.005	-1.19047619048	0.42	0.465	0.37	987743	0.41263134	CS
12	-0.115	-21.6981132075	0.53	0.53	0.37	789035	0.43097995	CS
26	0.045	12.1621621622	0.37	0.54	0.31	1067997	0.42513301	CS
52	0.07	20.2898550725	0.345	0.54	0.255	965550	0.40667823	CS
156	0.315	315	0.1	0.54	0.065	969843	0.30748106	CS
260	0.315	315	0.1	0.54	0.025	694581	0.27229856	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714426800	0.415	0.025	6.41	0.395	0.415	0.385	856628
1714167600	0.39	0.005	1.30	0.38	0.395	0.38	641212
1714081200	0.385	0.01	2.67	0.375	0.385	0.37	325866
1713994800	0.375	-0.005	-1.32	0.385	0.385	0.375	420424
1713908400	0.38	-0.005	-1.30	0.385	0.39	0.38	483048
1713822000	0.385	-0.005	-1.28	0.4	0.4	0.37	1178685
1713562800	0.39	0	0.00	0.39	0.405	0.39	1434370
1713476400	0.39	-0.01	-2.50	0.4	0.405	0.39	1079538
1713390000	0.4	-0.015	-3.61	0.415	0.415	0.4	1319920
1713303600	0.415	0.0050001	1.22	0.405	0.415	0.375	5202496
1713217200	0.4099999	-0.015	-3.53	0.415	0.43	0.4099999	1246270
1712958000	0.425	-0.015	-3.41	0.45	0.45	0.415	652088
1712871600	0.44	0.015	3.53	0.43	0.45	0.42	793847
1712785200	0.425	0.0150001	3.66	0.425	0.425	0.415	219986
1712698800	0.4099999	-0.02	-4.65	0.425	0.43	0.4099999	375080
1712612400	0.43	-0.015	-3.37	0.43	0.43	0.415	626571
1712353200	0.445	0.005	1.14	0.43	0.45	0.43	510866
1712266800	0.44	-0.015	-3.30	0.46	0.46	0.43	531224
1712180400	0.455	0.03	7.06	0.44	0.465	0.435	1164003
1712094000	0.425	0	0.00	0.43	0.435	0.415	692767
1712007600	0.425	-0.01	-2.30	0.42	0.44	0.42	510061
1711662000	0.435	0.015	3.57	0.4099999	0.44	0.4099999	3050087
1711575600	0.42	0.005	1.20	0.415	0.42	0.4099999	318493
1711489200	0.415	0.01	2.47	0.405	0.425	0.405	565186
1711402800	0.405	-0.01	-2.41	0.42	0.43	0.405	562042
1711143600	0.415	-0.025	-5.68	0.435	0.435	0.4099999	489790
1711057200	0.44	-0.005	-1.12	0.43	0.44	0.42	173205
1710970800	0.445	0.015	3.49	0.42	0.445	0.415	412489
1710884400	0.43	0	0.00	0.42	0.43	0.405	352130
1710798000	0.43	0	0.00	0.43	0.435	0.415	302388
1710538800	0.43	0.01	2.38	0.415	0.43	0.415	273132
1710452400	0.42	0.015	3.70	0.405	0.42	0.4	488764
1710366000	0.405	-0.025	-5.81	0.425	0.43	0.405	555889
1710279600	0.43	0.01	2.38	0.42	0.43	0.42	334270
1710193200	0.42	-0.02	-4.55	0.425	0.43	0.415	268168
1709937600	0.44	-0.02	-4.35	0.435	0.45	0.42	778995
1709851200	0.46	0.02	4.55	0.44	0.46	0.43	547407
1709764800	0.44	0.01	2.33	0.43	0.445	0.43	618311
1709678400	0.43	0.035	8.86	0.395	0.435	0.39	703700
1709592000	0.395	-0.01	-2.47	0.4099999	0.415	0.395	779451
1709332800	0.405	0.005	1.25	0.405	0.415	0.405	463333
1709246400	0.4	-0.03	-6.98	0.43	0.43	0.4	361843
1709160000	0.43	0.015	3.61	0.425	0.43	0.42	197890
1709073600	0.415	0.0050001	1.22	0.42	0.43	0.415	667195
1708987200	0.4099999	0.0099999	2.50	0.415	0.425	0.4	1097001
1708728000	0.4	-0.02	-4.76	0.42	0.42	0.4	952393
1708641600	0.42	-0.015	-3.45	0.44	0.445	0.42	266259
1708555200	0.435	0.005	1.16	0.43	0.45	0.425	692324
1708468800	0.43	-0.03	-6.52	0.445	0.45	0.425	1283358
1708123200	0.46	-0.005	-1.08	0.46	0.465	0.45	489095
1708036800	0.465	-0.01	-2.11	0.475	0.475	0.46	439713
1707950400	0.475	0.005	1.06	0.475	0.48	0.465	537582
1707864000	0.47	-0.005	-1.05	0.47	0.49	0.47	908262
1707777600	0.475	-0.02	-4.04	0.49	0.5	0.475	922073
1707518400	0.495	0.005	1.02	0.48	0.495	0.48	632302
1707432000	0.49	-0.02	-3.92	0.5	0.51	0.475	1093115
1707345600	0.51	0.03	6.25	0.48	0.52	0.475	922010
1707259200	0.48	-0.03	-5.88	0.5	0.5	0.47	1624943
1707172800	0.51	-0.02	-3.77	0.53	0.53	0.49	1083283
1706913600	0.53	0.01	1.92	0.53	0.54	0.52	712238
1706827200	0.52	0.025	5.05	0.52	0.53	0.5	1244871
1706740800	0.495	0	0.00	0.5	0.52	0.49	4387252
1706654400	0.495	0.04	8.79	0.47	0.5	0.46	2072918

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions