Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Uranium Corp (OP: WSTRF )

1.670 -0.020 (-1.18%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 2.290 2.290 2.190 2.221 57,217 -0.07(-3.01%)
May 27, 2021 2.160 2.310 2.100 2.290 42,497 +0.16(+7.26%)
May 26, 2021 2.050 2.160 2.010 2.135 82,965 +0.09(+4.28%)
May 25, 2021 2.170 2.170 2.047 2.047 29,960 -0.00(-0.13%)
May 24, 2021 2.260 2.340 1.995 2.050 59,611 -0.13(-5.96%)
May 21, 2021 2.105 2.180 2.060 2.180 46,658 +0.11(+5.31%)
May 20, 2021 2.140 2.160 2.065 2.070 36,102 -0.07(-3.27%)
May 19, 2021 2.150 2.270 2.120 2.140 45,424 -0.13(-5.78%)
May 18, 2021 2.250 2.364 2.240 2.271 61,972 +0.00(+0.05%)
May 17, 2021 2.330 2.350 2.100 2.270 110,794 -0.06(-2.58%)
May 14, 2021 2.370 2.406 2.191 2.330 95,370 +0.13(+5.91%)
May 13, 2021 2.170 2.200 2.000 2.200 28,999 +0.19(+9.45%)
May 12, 2021 2.225 2.370 2.010 2.010 76,265 -0.19(-8.63%)
May 11, 2021 2.060 2.360 1.941 2.200 88,373 -0.02(-0.91%)
May 10, 2021 2.312 2.450 1.935 2.220 390,748 +0.12(+5.72%)
May 07, 2021 1.880 2.150 1.880 2.100 111,180 +0.12(+6.06%)
May 06, 2021 1.900 1.987 1.890 1.980 48,890 +0.08(+4.22%)
May 05, 2021 1.850 1.921 1.790 1.900 53,956 +0.10(+5.38%)
May 04, 2021 1.780 1.880 1.772 1.803 115,051 +0.06(+3.65%)
May 03, 2021 1.611 1.768 1.587 1.739 48,126 +0.11(+6.74%)
Apr 30, 2021 1.750 1.750 1.580 1.629 75,600 -0.08(-4.71%)
Apr 29, 2021 1.808 1.808 1.641 1.710 25,638 -0.03(-1.72%)
Apr 28, 2021 1.670 1.740 1.613 1.740 8,844 +0.08(+4.82%)
Apr 27, 2021 1.726 1.734 1.570 1.660 50,482 +0.01(+0.85%)
Apr 26, 2021 1.417 1.702 1.370 1.646 100,111 +0.23(+15.92%)
Apr 23, 2021 1.330 1.510 1.330 1.420 46,700 +0.02(+1.43%)
Apr 22, 2021 1.410 1.460 1.370 1.400 91,795 +0.02(+1.45%)
Apr 21, 2021 1.340 1.510 1.340 1.380 111,521 +0.04(+2.99%)
Apr 20, 2021 1.340 1.370 1.280 1.340 78,161 -0.03(-2.19%)
Apr 19, 2021 1.490 1.490 1.350 1.370 38,511 -0.04(-2.84%)
Apr 16, 2021 1.480 1.558 1.370 1.410 95,800 -0.14(-9.03%)
Apr 15, 2021 1.730 1.730 1.520 1.550 98,989 -0.10(-6.06%)
Apr 14, 2021 1.870 1.910 1.630 1.650 47,851 -0.06(-3.31%)
Apr 13, 2021 1.820 1.910 1.700 1.706 106,770 -0.10(-5.53%)
Apr 12, 2021 1.990 1.990 1.760 1.806 109,941 -0.13(-6.92%)
Apr 09, 2021 1.900 1.960 1.636 1.941 180,400 +0.06(+3.23%)
Apr 08, 2021 1.840 1.880 1.765 1.880 65,431 +0.08(+4.44%)
Apr 07, 2021 1.850 1.860 1.760 1.800 96,914 -0.05(-2.76%)
Apr 06, 2021 1.700 1.855 1.657 1.851 80,961 +0.16(+9.53%)
Apr 05, 2021 1.657 1.750 1.510 1.690 248,533 +0.03(+2.02%)
Apr 01, 2021 1.590 1.660 1.546 1.657 232,300 +0.11(+6.87%)
Mar 31, 2021 1.270 1.591 1.270 1.550 485,966 +0.28(+22.05%)
Mar 30, 2021 1.050 1.280 1.050 1.270 66,982 +0.13(+11.08%)
Mar 29, 2021 1.180 1.180 1.070 1.143 42,665 -0.04(-3.15%)
Mar 26, 2021 1.210 1.230 1.160 1.181 96,900 -0.03(-2.86%)
Mar 25, 2021 1.100 1.260 1.050 1.215 106,817 +0.05(+3.86%)
Mar 24, 2021 1.220 1.274 1.150 1.170 93,607 -0.04(-3.31%)
Mar 23, 2021 1.296 1.296 1.190 1.210 76,218 -0.07(-5.47%)
Mar 22, 2021 1.190 1.311 1.180 1.280 141,403 +0.05(+4.07%)
Mar 19, 2021 1.090 1.235 1.090 1.230 33,000 +0.08(+6.89%)
Mar 18, 2021 1.278 1.345 1.120 1.151 151,625 -0.13(-10.10%)
Mar 17, 2021 1.270 1.280 1.150 1.280 82,943 +0.07(+5.79%)
Mar 16, 2021 1.190 1.254 1.170 1.210 143,521 +0.04(+3.42%)
Mar 15, 2021 1.037 1.200 1.037 1.170 76,306 +0.06(+5.41%)
Mar 12, 2021 1.090 1.230 1.081 1.110 47,000 +0.04(+3.74%)
Mar 11, 2021 1.000 1.100 1.000 1.070 16,577 +0.05(+4.60%)
Mar 10, 2021 1.070 1.090 1.000 1.023 23,230 -0.07(-6.16%)
Mar 09, 2021 0.9900 1.107 0.9900 1.090 22,166 +0.10(+10.65%)
Mar 08, 2021 1.109 1.150 0.9796 0.9851 78,223 -0.04(-4.08%)
Mar 05, 2021 1.040 1.130 0.9772 1.027 154,300 -0.02(-2.19%)
Mar 04, 2021 1.200 1.270 1.000 1.050 115,360 -0.15(-12.59%)
Mar 03, 2021 1.255 1.270 1.200 1.201 103,004 +0.00(+0.11%)
Mar 02, 2021 1.181 1.220 1.090 1.200 121,843 +0.05(+4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.