Western Uranium & Vanadium Corp (7WT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:57PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 11 Apr 2024 | 1.3200 | 1.3980 | 1.3140 | 1.3980 | 1.3980 | - |
| 10 Apr 2024 | 1.3100 | 1.3420 | 1.3100 | 1.3280 | 1.3280 | 5,800 |
| 09 Apr 2024 | 1.4040 | 1.4040 | 1.3120 | 1.3120 | 1.3120 | - |
| 08 Apr 2024 | 1.2880 | 1.3040 | 1.2880 | 1.2900 | 1.2900 | 10,000 |
| 05 Apr 2024 | 1.2580 | 1.2660 | 1.2360 | 1.2560 | 1.2560 | - |
| 04 Apr 2024 | 1.3160 | 1.3540 | 1.3160 | 1.3320 | 1.3320 | - |
| 03 Apr 2024 | 1.2580 | 1.2580 | 1.2460 | 1.2460 | 1.2460 | - |
| 02 Apr 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 28 Mar 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2750 | 1.2750 | - |
| 27 Mar 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2550 | 1.2550 | - |
| 26 Mar 2024 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.2750 | - |
| 25 Mar 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3050 | 1.3050 | - |
| 22 Mar 2024 | 1.2650 | 1.2850 | 1.2500 | 1.2800 | 1.2800 | - |
| 21 Mar 2024 | 1.2200 | 1.2850 | 1.2200 | 1.2800 | 1.2800 | - |
| 20 Mar 2024 | 1.1950 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | - |
| 19 Mar 2024 | 1.2100 | 1.2250 | 1.1900 | 1.1900 | 1.1900 | - |
| 18 Mar 2024 | 1.2400 | 1.2850 | 1.2150 | 1.2350 | 1.2350 | - |
| 15 Mar 2024 | 1.1850 | 1.2800 | 1.1850 | 1.2800 | 1.2800 | - |
| 14 Mar 2024 | 1.1600 | 1.1650 | 1.1400 | 1.1650 | 1.1650 | - |
| 13 Mar 2024 | 1.2750 | 1.2850 | 1.1750 | 1.1750 | 1.1750 | - |
| 12 Mar 2024 | 1.2250 | 1.2800 | 1.2050 | 1.2050 | 1.2050 | - |
| 11 Mar 2024 | 1.2700 | 1.2900 | 1.2450 | 1.2450 | 1.2450 | - |
| 08 Mar 2024 | 1.3250 | 1.3300 | 1.2650 | 1.2650 | 1.2650 | - |
| 07 Mar 2024 | 1.2400 | 1.3550 | 1.2400 | 1.3550 | 1.3550 | - |
| 06 Mar 2024 | 1.2050 | 1.2600 | 1.2050 | 1.2250 | 1.2250 | - |
| 05 Mar 2024 | 1.2050 | 1.2600 | 1.2050 | 1.2100 | 1.2100 | - |
| 04 Mar 2024 | 1.2400 | 1.2750 | 1.2200 | 1.2450 | 1.2450 | - |
| 01 Mar 2024 | 1.2000 | 1.2550 | 1.1950 | 1.2550 | 1.2550 | - |
| 29 Feb 2024 | 1.2300 | 1.2550 | 1.2250 | 1.2250 | 1.2250 | 4,100 |
| 28 Feb 2024 | 1.2250 | 1.2900 | 1.2250 | 1.2900 | 1.2900 | - |
| 27 Feb 2024 | 1.1850 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | - |
| 26 Feb 2024 | 1.1750 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | - |
| 23 Feb 2024 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | - |
| 22 Feb 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | - |
| 21 Feb 2024 | 1.2350 | 1.2650 | 1.2300 | 1.2650 | 1.2650 | - |
| 20 Feb 2024 | 1.3350 | 1.3350 | 1.3150 | 1.3150 | 1.3150 | - |
| 19 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 16 Feb 2024 | 1.3750 | 1.3950 | 1.3600 | 1.3600 | 1.3600 | 100 |
| 15 Feb 2024 | 1.4250 | 1.4250 | 1.3900 | 1.4150 | 1.4150 | 3,000 |
| 14 Feb 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 13 Feb 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4150 | 1.4150 | - |
| 12 Feb 2024 | 1.4350 | 1.4750 | 1.4350 | 1.4750 | 1.4750 | - |
| 09 Feb 2024 | 1.4450 | 1.4900 | 1.4400 | 1.4450 | 1.4450 | - |
| 08 Feb 2024 | 1.5400 | 1.5450 | 1.4100 | 1.4550 | 1.4550 | - |
| 07 Feb 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | - |
| 06 Feb 2024 | 1.5200 | 1.5250 | 1.5000 | 1.5100 | 1.5100 | - |
| 05 Feb 2024 | 1.5350 | 1.5350 | 1.4800 | 1.4800 | 1.4800 | - |
| 02 Feb 2024 | 1.5050 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | - |
| 01 Feb 2024 | 1.3900 | 1.5650 | 1.3900 | 1.5650 | 1.5650 | - |
| 31 Jan 2024 | 1.3850 | 1.4550 | 1.3800 | 1.4250 | 1.4250 | - |
| 30 Jan 2024 | 1.3000 | 1.3050 | 1.2950 | 1.3050 | 1.3050 | - |
| 29 Jan 2024 | 1.2800 | 1.3150 | 1.2800 | 1.3150 | 1.3150 | 1,100 |
| 26 Jan 2024 | 1.2800 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 7,000 |
| 25 Jan 2024 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 3,000 |
| 24 Jan 2024 | 1.4500 | 1.4500 | 1.3450 | 1.3450 | 1.3450 | - |
| 23 Jan 2024 | 1.4600 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | - |
| 22 Jan 2024 | 1.6750 | 1.6800 | 1.5200 | 1.5200 | 1.5200 | - |
| 19 Jan 2024 | 1.6650 | 1.7500 | 1.6650 | 1.7500 | 1.7500 | - |
| 18 Jan 2024 | 1.6150 | 1.6750 | 1.5650 | 1.6750 | 1.6750 | 3,000 |
| 17 Jan 2024 | 1.5300 | 1.7050 | 1.5250 | 1.6400 | 1.6400 | - |
| 16 Jan 2024 | 1.4050 | 1.6450 | 1.4050 | 1.6450 | 1.6450 | 1,800 |
| 15 Jan 2024 | 1.3550 | 1.4450 | 1.3550 | 1.4000 | 1.4000 | 3,730 |
| 12 Jan 2024 | 1.2050 | 1.2100 | 1.2050 | 1.2100 | 1.2100 | - |
| 11 Jan 2024 | 1.2100 | 1.2300 | 1.1950 | 1.1950 | 1.1950 | - |
| 10 Jan 2024 | 1.1550 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 2,000 |
| 09 Jan 2024 | 1.1050 | 1.1700 | 1.1050 | 1.1700 | 1.1700 | 10,000 |
| 08 Jan 2024 | 1.0900 | 1.1250 | 1.0850 | 1.1250 | 1.1250 | - |
| 05 Jan 2024 | 1.0950 | 1.1250 | 1.0850 | 1.0850 | 1.0850 | - |
| 04 Jan 2024 | 1.0550 | 1.1250 | 1.0500 | 1.1250 | 1.1250 | - |
| 03 Jan 2024 | 1.0600 | 1.0750 | 1.0500 | 1.0500 | 1.0500 | - |
| 02 Jan 2024 | 1.0750 | 1.1100 | 1.0750 | 1.0900 | 1.0900 | - |
| 29 Dec 2023 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | - |
| 28 Dec 2023 | 1.2050 | 1.2050 | 1.1800 | 1.1800 | 1.1800 | 1,100 |
| 27 Dec 2023 | 1.1050 | 1.1250 | 1.1050 | 1.1250 | 1.1250 | - |
| 22 Dec 2023 | 1.0750 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 400 |
| 21 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 20 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| 19 Dec 2023 | 1.0350 | 1.0650 | 1.0350 | 1.0500 | 1.0500 | - |
| 18 Dec 2023 | 1.0200 | 1.0550 | 1.0150 | 1.0300 | 1.0300 | - |
| 15 Dec 2023 | 1.0250 | 1.0600 | 1.0250 | 1.0300 | 1.0300 | 500 |
| 14 Dec 2023 | 0.9920 | 1.0100 | 0.9920 | 1.0100 | 1.0100 | 9,000 |
| 13 Dec 2023 | 1.0150 | 1.0350 | 1.0150 | 1.0150 | 1.0150 | - |
| 12 Dec 2023 | 1.0400 | 1.0500 | 1.0050 | 1.0300 | 1.0300 | - |
| 11 Dec 2023 | 1.0450 | 1.0600 | 1.0450 | 1.0600 | 1.0600 | - |
| 08 Dec 2023 | 0.9760 | 0.9800 | 0.9760 | 0.9800 | 0.9800 | - |
| 07 Dec 2023 | 0.9900 | 0.9980 | 0.9900 | 0.9980 | 0.9980 | - |
| 06 Dec 2023 | 1.0100 | 1.0300 | 1.0050 | 1.0300 | 1.0300 | - |
| 05 Dec 2023 | 0.9520 | 1.0400 | 0.9520 | 1.0400 | 1.0400 | 6,900 |
| 04 Dec 2023 | 1.0500 | 1.0550 | 1.0500 | 1.0550 | 1.0550 | - |
| 01 Dec 2023 | 1.0400 | 1.0950 | 1.0400 | 1.0800 | 1.0800 | - |
| 30 Nov 2023 | 1.0200 | 1.0400 | 0.9620 | 1.0400 | 1.0400 | 4,749 |
| 29 Nov 2023 | 1.0700 | 1.0750 | 1.0150 | 1.0150 | 1.0150 | - |
| 28 Nov 2023 | 1.1050 | 1.1050 | 1.0400 | 1.0800 | 1.0800 | - |
| 27 Nov 2023 | 1.1150 | 1.1150 | 1.1000 | 1.1100 | 1.1100 | - |
| 24 Nov 2023 | 1.0900 | 1.1050 | 1.0900 | 1.1050 | 1.1050 | 80 |
| *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.