Western Uranium & Vanadium Corp (7WT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:40PM CEST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 1.1440 | 1.1480 | 1.1440 | 1.1480 | 1.1480 | - |
| 29 Aug 2024 | 1.1400 | 1.1620 | 1.1160 | 1.1620 | 1.1620 | - |
| 28 Aug 2024 | 1.2060 | 1.2060 | 1.1440 | 1.1580 | 1.1580 | - |
| 27 Aug 2024 | 1.2080 | 1.2320 | 1.1940 | 1.2020 | 1.2020 | 4,200 |
| 26 Aug 2024 | 1.1780 | 1.2300 | 1.1780 | 1.2120 | 1.2120 | - |
| 23 Aug 2024 | 1.0760 | 1.2180 | 1.0760 | 1.2180 | 1.2180 | 3,000 |
| 22 Aug 2024 | 1.0880 | 1.0900 | 1.0660 | 1.0820 | 1.0820 | - |
| 21 Aug 2024 | 1.0960 | 1.1260 | 1.0940 | 1.0940 | 1.0940 | - |
| 20 Aug 2024 | 1.0640 | 1.1060 | 1.0640 | 1.0980 | 1.0980 | - |
| 19 Aug 2024 | 1.1060 | 1.1300 | 1.1060 | 1.1140 | 1.1140 | - |
| 16 Aug 2024 | 1.1660 | 1.1680 | 1.1180 | 1.1180 | 1.1180 | 2,000 |
| 15 Aug 2024 | 1.1120 | 1.1640 | 1.1120 | 1.1640 | 1.1640 | - |
| 14 Aug 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1240 | 1.1240 | - |
| 13 Aug 2024 | 1.1500 | 1.1520 | 1.1320 | 1.1380 | 1.1380 | - |
| 12 Aug 2024 | 1.1200 | 1.1420 | 1.1120 | 1.1420 | 1.1420 | - |
| 09 Aug 2024 | 1.0920 | 1.1100 | 1.0460 | 1.1020 | 1.1020 | 4,000 |
| 08 Aug 2024 | 1.0440 | 1.0440 | 1.0220 | 1.0220 | 1.0220 | - |
| 07 Aug 2024 | 1.0760 | 1.0780 | 1.0700 | 1.0700 | 1.0700 | - |
| 06 Aug 2024 | 1.0040 | 1.0660 | 1.0040 | 1.0660 | 1.0660 | - |
| 05 Aug 2024 | 1.1360 | 1.1360 | 0.9700 | 1.0360 | 1.0360 | 17,000 |
| 02 Aug 2024 | 1.2140 | 1.2140 | 1.0760 | 1.1080 | 1.1080 | - |
| 01 Aug 2024 | 1.2840 | 1.2860 | 1.2040 | 1.2280 | 1.2280 | - |
| 31 July 2024 | 1.3400 | 1.4120 | 1.3400 | 1.4120 | 1.4120 | 200 |
| 30 July 2024 | 1.3480 | 1.4020 | 1.3460 | 1.3700 | 1.3700 | 1,400 |
| 29 July 2024 | 1.2840 | 1.2980 | 1.2620 | 1.2720 | 1.2720 | - |
| 26 July 2024 | 1.3200 | 1.3200 | 1.3180 | 1.3180 | 1.3180 | - |
| 25 July 2024 | 1.2540 | 1.2840 | 1.2380 | 1.2840 | 1.2840 | - |
| 24 July 2024 | 1.2820 | 1.3000 | 1.2820 | 1.2980 | 1.2980 | - |
| 23 July 2024 | 1.2660 | 1.3000 | 1.2660 | 1.3000 | 1.3000 | - |
| 22 July 2024 | 1.2300 | 1.2500 | 1.2240 | 1.2240 | 1.2240 | - |
| 19 July 2024 | 1.2380 | 1.2560 | 1.2360 | 1.2480 | 1.2480 | - |
| 18 July 2024 | 1.2080 | 1.2660 | 1.2080 | 1.2380 | 1.2380 | - |
| 17 July 2024 | 1.2900 | 1.2900 | 1.2040 | 1.2040 | 1.2040 | 750 |
| 16 July 2024 | 1.2880 | 1.3100 | 1.2860 | 1.2960 | 1.2960 | - |
| 15 July 2024 | 1.2960 | 1.3080 | 1.2760 | 1.2960 | 1.2960 | - |
| 12 July 2024 | 1.3020 | 1.3060 | 1.2600 | 1.2660 | 1.2660 | 50,000 |
| 11 July 2024 | 1.3060 | 1.3560 | 1.2860 | 1.3100 | 1.3100 | 6,747 |
| 10 July 2024 | 1.2260 | 1.3820 | 1.2260 | 1.3240 | 1.3240 | 3,000 |
| 09 July 2024 | 1.2180 | 1.2420 | 1.2180 | 1.2360 | 1.2360 | - |
| 08 July 2024 | 1.2740 | 1.2800 | 1.2280 | 1.2280 | 1.2280 | - |
| 05 July 2024 | 1.2700 | 1.2820 | 1.2480 | 1.2820 | 1.2820 | - |
| 04 July 2024 | 1.2580 | 1.3100 | 1.2460 | 1.3100 | 1.3100 | 4,000 |
| 03 July 2024 | 1.2240 | 1.2380 | 1.2240 | 1.2320 | 1.2320 | - |
| 02 July 2024 | 1.2180 | 1.2800 | 1.2180 | 1.2660 | 1.2660 | 18,000 |
| 01 July 2024 | 1.1540 | 1.1560 | 1.1520 | 1.1520 | 1.1520 | - |
| 28 June 2024 | 1.1780 | 1.1900 | 1.1780 | 1.1900 | 1.1900 | - |
| 27 June 2024 | 1.1800 | 1.1960 | 1.1800 | 1.1960 | 1.1960 | - |
| 26 June 2024 | 1.1820 | 1.2120 | 1.1820 | 1.2120 | 1.2120 | - |
| 25 June 2024 | 1.2340 | 1.2540 | 1.1660 | 1.1660 | 1.1660 | - |
| 24 June 2024 | 1.3300 | 1.3300 | 1.2440 | 1.2580 | 1.2580 | - |
| 21 June 2024 | 1.2620 | 1.2640 | 1.1940 | 1.1940 | 1.1940 | - |
| 20 June 2024 | 1.2560 | 1.2740 | 1.2480 | 1.2480 | 1.2480 | - |
| 19 June 2024 | 1.2560 | 1.2560 | 1.2520 | 1.2520 | 1.2520 | - |
| 18 June 2024 | 1.2360 | 1.3160 | 1.2340 | 1.2860 | 1.2860 | - |
| 17 June 2024 | 1.2300 | 1.2500 | 1.2280 | 1.2420 | 1.2420 | - |
| 14 June 2024 | 1.2540 | 1.2580 | 1.2420 | 1.2420 | 1.2420 | - |
| 13 June 2024 | 1.2440 | 1.2740 | 1.2320 | 1.2740 | 1.2740 | - |
| 12 June 2024 | 1.2240 | 1.2680 | 1.2240 | 1.2560 | 1.2560 | - |
| 11 June 2024 | 1.3160 | 1.3160 | 1.2360 | 1.2540 | 1.2540 | - |
| 10 June 2024 | 1.3100 | 1.3400 | 1.3080 | 1.3160 | 1.3160 | - |
| 07 June 2024 | 1.3220 | 1.3460 | 1.3200 | 1.3460 | 1.3460 | - |
| 06 June 2024 | 1.3020 | 1.3580 | 1.3000 | 1.3580 | 1.3580 | - |
| 05 June 2024 | 1.3500 | 1.4000 | 1.3460 | 1.3560 | 1.3560 | 2,500 |
| 04 June 2024 | 1.4160 | 1.4200 | 1.3720 | 1.3720 | 1.3720 | - |
| 03 June 2024 | 1.5400 | 1.5880 | 1.4900 | 1.4900 | 1.4900 | 1,250 |
| 31 May 2024 | 1.5080 | 1.5240 | 1.5040 | 1.5240 | 1.5240 | - |
| 30 May 2024 | 1.4500 | 1.4840 | 1.4480 | 1.4840 | 1.4840 | - |
| 29 May 2024 | 1.4640 | 1.4660 | 1.4280 | 1.4380 | 1.4380 | - |
| 28 May 2024 | 1.4500 | 1.5220 | 1.4500 | 1.4740 | 1.4740 | 3,000 |
| 27 May 2024 | 1.4980 | 1.5540 | 1.4580 | 1.4580 | 1.4580 | 1,000 |
| 24 May 2024 | 1.5080 | 1.5180 | 1.4900 | 1.5180 | 1.5180 | - |
| 23 May 2024 | 1.5040 | 1.5360 | 1.5020 | 1.5140 | 1.5140 | - |
| 22 May 2024 | 1.5380 | 1.5400 | 1.5040 | 1.5040 | 1.5040 | - |
| 21 May 2024 | 1.4980 | 1.5820 | 1.4960 | 1.5440 | 1.5440 | - |
| 20 May 2024 | 1.5060 | 1.5080 | 1.5040 | 1.5080 | 1.5080 | - |
| 17 May 2024 | 1.4120 | 1.5140 | 1.4120 | 1.5140 | 1.5140 | - |
| 16 May 2024 | 1.4040 | 1.4040 | 1.3940 | 1.3940 | 1.3940 | - |
| 15 May 2024 | 1.4140 | 1.4160 | 1.3880 | 1.4000 | 1.4000 | - |
| 14 May 2024 | 1.4160 | 1.4500 | 1.4000 | 1.4220 | 1.4220 | - |
| 13 May 2024 | 1.5520 | 1.5520 | 1.4700 | 1.4700 | 1.4700 | 513 |
| 10 May 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5280 | 1.5280 | - |
| 09 May 2024 | 1.4640 | 1.4660 | 1.4640 | 1.4660 | 1.4660 | - |
| 08 May 2024 | 1.4060 | 1.4720 | 1.4060 | 1.4320 | 1.4320 | 3,000 |
| 07 May 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 06 May 2024 | 1.3920 | 1.4200 | 1.3920 | 1.4200 | 1.4200 | - |
| 03 May 2024 | 1.4020 | 1.4540 | 1.3660 | 1.4540 | 1.4540 | 3,000 |
| 02 May 2024 | 1.3320 | 1.4060 | 1.3320 | 1.3920 | 1.3920 | 8,000 |
| 30 Apr 2024 | 1.3440 | 1.4200 | 1.2700 | 1.2820 | 1.2820 | 3,540 |
| 29 Apr 2024 | 1.3120 | 1.4080 | 1.3120 | 1.3320 | 1.3320 | - |
| 26 Apr 2024 | 1.2420 | 1.2660 | 1.2420 | 1.2660 | 1.2660 | - |
| 25 Apr 2024 | 1.1800 | 1.2280 | 1.1780 | 1.1920 | 1.1920 | - |
| 24 Apr 2024 | 1.1820 | 1.2100 | 1.1640 | 1.1640 | 1.1640 | - |
| 23 Apr 2024 | 1.1980 | 1.2120 | 1.1840 | 1.2120 | 1.2120 | - |
| 22 Apr 2024 | 1.2420 | 1.2460 | 1.1820 | 1.1820 | 1.1820 | 5,000 |
| 19 Apr 2024 | 1.2700 | 1.2700 | 1.2240 | 1.2240 | 1.2240 | - |
| 18 Apr 2024 | 1.2320 | 1.2560 | 1.2280 | 1.2560 | 1.2560 | - |
| 17 Apr 2024 | 1.2460 | 1.2700 | 1.2240 | 1.2240 | 1.2240 | - |
| 16 Apr 2024 | 1.2700 | 1.2880 | 1.2120 | 1.2620 | 1.2620 | 5,000 |
| 15 Apr 2024 | 1.3020 | 1.3180 | 1.2780 | 1.2860 | 1.2860 | - |
| 12 Apr 2024 | 1.3960 | 1.4080 | 1.3580 | 1.3660 | 1.3660 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.