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

Western Uranium Corp (OP: WSTRF )

1.669 +0.010 (+0.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 31, 2022 1.004 1.120 0.9985 1.099 154,880 +0.10(+10.05%)
May 27, 2022 0.9973 1.028 0.9600 0.9985 65,890 -0.01(-1.14%)
May 26, 2022 1.000 1.020 0.9500 1.010 94,985 +0.02(+2.02%)
May 25, 2022 0.9750 0.9999 0.9500 0.9900 48,608 +0.00(+0.00%)
May 24, 2022 0.9699 0.9900 0.9240 0.9900 32,214 +0.03(+3.13%)
May 23, 2022 0.9795 0.9795 0.9040 0.9600 45,316 -0.02(-1.94%)
May 20, 2022 0.9400 1.025 0.9280 0.9790 165,597 +0.04(+4.15%)
May 19, 2022 0.9250 0.9750 0.8968 0.9400 83,372 +0.01(+1.62%)
May 18, 2022 0.9831 0.9831 0.9250 0.9250 46,009 -0.06(-5.91%)
May 17, 2022 0.9424 1.040 0.9424 0.9831 42,291 +0.04(+4.32%)
May 16, 2022 0.9987 1.015 0.9350 0.9424 69,715 -0.04(-3.84%)
May 13, 2022 0.9200 1.070 0.9100 0.9800 57,739 +0.08(+8.30%)
May 12, 2022 0.9500 1.038 0.9049 0.9049 82,933 -0.14(-12.99%)
May 11, 2022 0.9478 1.067 0.9403 1.040 83,598 +0.02(+1.96%)
May 10, 2022 1.090 1.110 0.9321 1.020 104,301 +0.01(+0.99%)
May 09, 2022 1.150 1.160 1.010 1.010 133,899 -0.19(-15.83%)
May 06, 2022 1.240 1.250 1.188 1.200 25,565 -0.06(-4.76%)
May 05, 2022 1.347 1.370 1.250 1.260 47,602 -0.05(-3.96%)
May 04, 2022 1.350 1.350 1.267 1.312 37,917 +0.00(+0.22%)
May 03, 2022 1.286 1.395 1.250 1.309 46,658 +0.07(+5.99%)
May 02, 2022 1.350 1.350 1.212 1.235 126,929 -0.14(-10.41%)
Apr 29, 2022 1.560 1.560 1.346 1.379 77,940 -0.07(-4.92%)
Apr 28, 2022 1.500 1.500 1.340 1.450 80,913 -0.05(-3.20%)
Apr 27, 2022 1.490 1.577 1.470 1.498 56,441 +0.04(+2.74%)
Apr 26, 2022 1.545 1.550 1.450 1.458 32,015 -0.09(-5.94%)
Apr 25, 2022 1.530 1.640 1.457 1.550 188,255 -0.09(-5.49%)
Apr 22, 2022 1.630 1.695 1.526 1.640 39,723 -0.02(-1.20%)
Apr 21, 2022 1.770 1.870 1.590 1.660 138,056 -0.20(-10.82%)
Apr 20, 2022 1.780 1.890 1.700 1.861 63,497 +0.10(+5.77%)
Apr 19, 2022 1.800 1.870 1.740 1.760 57,308 -0.09(-4.86%)
Apr 18, 2022 1.900 1.910 1.824 1.850 81,527 -0.05(-2.63%)
Apr 14, 2022 1.930 1.960 1.861 1.900 47,162 -0.01(-0.52%)
Apr 13, 2022 1.900 1.980 1.890 1.910 44,186 +0.01(+0.53%)
Apr 12, 2022 1.935 2.000 1.890 1.900 73,336 -0.05(-2.79%)
Apr 11, 2022 1.950 2.000 1.865 1.955 35,910 +0.00(+0.24%)
Apr 08, 2022 1.951 2.050 1.925 1.950 87,064 +0.04(+2.09%)
Apr 07, 2022 1.818 2.002 1.800 1.910 108,683 +0.11(+6.34%)
Apr 06, 2022 1.960 1.960 1.760 1.796 74,877 -0.09(-4.96%)
Apr 05, 2022 1.960 2.020 1.810 1.890 60,122 -0.05(-2.58%)
Apr 04, 2022 1.980 2.040 1.920 1.940 60,717 -0.04(-2.02%)
Apr 01, 2022 2.048 2.048 1.929 1.980 85,551 -0.12(-5.71%)
Mar 31, 2022 2.100 2.100 1.883 2.100 28,687 +0.11(+5.71%)
Mar 30, 2022 2.000 2.150 1.971 1.987 34,696 +0.01(+0.33%)
Mar 29, 2022 1.782 1.980 1.710 1.980 42,641 +0.18(+9.73%)
Mar 28, 2022 1.870 1.930 1.770 1.804 71,148 -0.11(-5.52%)
Mar 25, 2022 1.980 2.015 1.890 1.910 24,907 -0.07(-3.50%)
Mar 24, 2022 1.970 2.018 1.790 1.979 30,023 +0.01(+0.47%)
Mar 23, 2022 2.140 2.190 1.950 1.970 82,964 -0.12(-5.74%)
Mar 22, 2022 2.019 2.120 1.940 2.090 77,157 +0.10(+5.03%)
Mar 21, 2022 1.940 2.190 1.940 1.990 93,842 +0.00(+0.00%)
Mar 18, 2022 2.060 2.060 1.960 1.990 92,112 -0.04(-1.90%)
Mar 17, 2022 1.940 2.029 1.840 2.029 105,569 +0.26(+14.60%)
Mar 16, 2022 1.905 1.940 1.660 1.770 129,575 +0.01(+0.57%)
Mar 15, 2022 1.692 1.840 1.623 1.760 93,556 +0.04(+2.33%)
Mar 14, 2022 2.149 2.149 1.690 1.720 110,917 -0.44(-20.37%)
Mar 11, 2022 2.520 2.520 2.142 2.160 72,024 -0.10(-4.42%)
Mar 10, 2022 2.200 2.323 2.075 2.260 101,739 +0.23(+11.33%)
Mar 09, 2022 2.000 2.100 1.847 2.030 106,236 +0.11(+5.73%)
Mar 08, 2022 1.920 2.003 1.880 1.920 104,823 +0.04(+2.13%)
Mar 07, 2022 1.685 1.930 1.678 1.880 196,770 +0.23(+14.08%)
Mar 04, 2022 1.670 1.710 1.523 1.648 131,150 -0.13(-7.53%)
Mar 03, 2022 1.755 1.850 1.709 1.782 61,948 +0.02(+0.93%)
Mar 02, 2022 1.640 1.777 1.630 1.766 85,648 +0.16(+9.66%)
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.