Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Western Uranium & Vanadium Corp (7WT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

1.0800

-0.0300

(-2.70%)

At close: 08:33PM CET

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
23 Nov 2023	1.0900	1.1000	1.0900	1.1000	1.1000	-
22 Nov 2023	1.0600	1.0950	1.0600	1.0850	1.0850	-
21 Nov 2023	1.0550	1.0850	1.0550	1.0850	1.0850	-
20 Nov 2023	1.0350	1.1000	1.0300	1.1000	1.1000	5,000
17 Nov 2023	1.0050	1.0600	1.0050	1.0500	1.0500	-
16 Nov 2023	0.9960	0.9960	0.9620	0.9940	0.9940	-
15 Nov 2023	1.0050	1.0300	0.9620	0.9880	0.9880	-
14 Nov 2023	0.9660	1.0200	0.9620	0.9900	0.9900	2,000
13 Nov 2023	0.9140	0.9740	0.9140	0.9660	0.9660	-
10 Nov 2023	0.9440	0.9680	0.9400	0.9420	0.9420	-
09 Nov 2023	0.8520	0.9140	0.8520	0.9140	0.9140	-
08 Nov 2023	0.9500	0.9700	0.9500	0.9700	0.9700	-
07 Nov 2023	0.9800	1.0000	0.9780	0.9780	0.9780	-
06 Nov 2023	1.0350	1.1100	1.0050	1.0050	1.0050	238
03 Nov 2023	1.0400	1.0400	1.0050	1.0400	1.0400	-
02 Nov 2023	1.0150	1.0450	1.0100	1.0350	1.0350	-
01 Nov 2023	1.0400	1.0650	1.0150	1.0350	1.0350	-
31 Oct 2023	0.9880	1.0500	0.9880	1.0500	1.0500	-
30 Oct 2023	0.9760	1.0300	0.9760	1.0300	1.0300	5,000
27 Oct 2023	0.9800	0.9860	0.9400	0.9860	0.9860	-
26 Oct 2023	0.9740	1.0150	0.9720	1.0150	1.0150	2,000
25 Oct 2023	1.0050	1.0500	0.9660	0.9860	0.9860	-
24 Oct 2023	1.0600	1.0650	1.0000	1.0500	1.0500	-
23 Oct 2023	1.0300	1.0750	0.9960	1.0750	1.0750	-
20 Oct 2023	1.0450	1.0500	1.0450	1.0450	1.0450	-
19 Oct 2023	1.0150	1.0500	1.0000	1.0500	1.0500	-
18 Oct 2023	1.0450	1.0450	1.0100	1.0100	1.0100	-
17 Oct 2023	0.9740	1.0300	0.9700	1.0300	1.0300	-
16 Oct 2023	0.9880	0.9900	0.9720	0.9780	0.9780	-
13 Oct 2023	0.9900	0.9920	0.9800	0.9920	0.9920	-
12 Oct 2023	0.9900	0.9940	0.9700	0.9700	0.9700	-
11 Oct 2023	1.0050	1.0150	1.0050	1.0050	1.0050	-
10 Oct 2023	1.0150	1.0600	1.0150	1.0600	1.0600	2,500
09 Oct 2023	0.9720	0.9740	0.9720	0.9740	0.9740	-
06 Oct 2023	0.9820	1.0350	0.9320	1.0350	1.0350	3,000
05 Oct 2023	0.9840	1.0250	0.9800	0.9940	0.9940	-
04 Oct 2023	0.9900	1.0100	0.9380	0.9600	0.9600	6,500
03 Oct 2023	1.0100	1.0300	1.0000	1.0000	1.0000	-
02 Oct 2023	1.0150	1.1400	1.0000	1.0000	1.0000	5,000
29 Sept 2023	1.2550	1.3450	1.2550	1.2950	1.2950	-
28 Sept 2023	1.2100	1.2550	1.2100	1.2550	1.2550	100
27 Sept 2023	1.2150	1.2350	1.1800	1.1800	1.1800	-
26 Sept 2023	1.2400	1.2600	1.1650	1.1650	1.1650	201
25 Sept 2023	1.1050	1.1800	1.0950	1.1800	1.1800	-
22 Sept 2023	1.0250	1.1350	1.0200	1.1350	1.1350	-
21 Sept 2023	1.0600	1.0600	0.9920	1.0350	1.0350	-
20 Sept 2023	1.0350	1.0700	1.0350	1.0700	1.0700	-
19 Sept 2023	1.0800	1.0850	1.0400	1.0500	1.0500	500
18 Sept 2023	1.0100	1.0500	1.0100	1.0350	1.0350	-
15 Sept 2023	1.1050	1.1550	1.0350	1.0650	1.0650	8,200
14 Sept 2023	1.0800	1.2000	1.0600	1.1450	1.1450	490
13 Sept 2023	0.8980	0.9840	0.8980	0.9840	0.9840	-
12 Sept 2023	0.8700	0.9140	0.8700	0.9140	0.9140	-
11 Sept 2023	0.8420	0.8820	0.8420	0.8820	0.8820	-
08 Sept 2023	0.8380	0.8560	0.8380	0.8540	0.8540	-
07 Sept 2023	0.8540	0.8680	0.8460	0.8680	0.8680	6,000
06 Sept 2023	0.8340	0.8400	0.8020	0.8120	0.8120	-
05 Sept 2023	0.8180	0.8480	0.7940	0.8480	0.8480	1,000
04 Sept 2023	0.7640	0.8480	0.7620	0.8480	0.8480	3,143
01 Sept 2023	0.7300	0.7980	0.7300	0.7640	0.7640	530
31 Aug 2023	0.7300	0.7700	0.7300	0.7360	0.7360	-
30 Aug 2023	0.7040	0.7440	0.7040	0.7440	0.7440	-
29 Aug 2023	0.7340	0.7400	0.7260	0.7260	0.7260	-
28 Aug 2023	0.6940	0.7480	0.6920	0.7480	0.7480	-
25 Aug 2023	0.6880	0.6960	0.6720	0.6940	0.6940	-
24 Aug 2023	0.6800	0.6960	0.6740	0.6960	0.6960	-
23 Aug 2023	0.6460	0.6680	0.6440	0.6680	0.6680	-
22 Aug 2023	0.6680	0.6880	0.6600	0.6600	0.6600	-
21 Aug 2023	0.6160	0.6400	0.6160	0.6220	0.6220	-
18 Aug 2023	0.6240	0.6520	0.6220	0.6220	0.6220	-
17 Aug 2023	0.6240	0.6400	0.6200	0.6400	0.6400	-
16 Aug 2023	0.6380	0.6520	0.6380	0.6520	0.6520	-
15 Aug 2023	0.6540	0.6600	0.6340	0.6340	0.6340	-
14 Aug 2023	0.6580	0.6700	0.6580	0.6700	0.6700	-
11 Aug 2023	0.6500	0.6780	0.6480	0.6740	0.6740	-
10 Aug 2023	0.6520	0.6780	0.6500	0.6720	0.6720	-
09 Aug 2023	0.6640	0.6840	0.6640	0.6780	0.6780	-
08 Aug 2023	0.6640	0.6720	0.6640	0.6660	0.6660	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	0.6360	0.6680	0.6340	0.6680	0.6680	-
03 Aug 2023	0.6580	0.6720	0.6520	0.6580	0.6580	-
02 Aug 2023	0.6560	0.6860	0.6560	0.6860	0.6860	-
01 Aug 2023	0.6520	0.6520	0.6520	0.6520	0.6520	-
31 July 2023	0.6360	0.6360	0.6360	0.6360	0.6360	-
28 July 2023	0.6320	0.6540	0.6300	0.6300	0.6300	-
27 July 2023	0.6560	0.6840	0.6540	0.6560	0.6560	-
26 July 2023	0.6640	0.6780	0.6540	0.6700	0.6700	-
25 July 2023	0.6580	0.6820	0.6580	0.6820	0.6820	-
24 July 2023	0.6520	0.6980	0.6520	0.6740	0.6740	10,000
21 July 2023	0.6540	0.6680	0.6520	0.6520	0.6520	-
20 July 2023	0.6500	0.6760	0.6500	0.6760	0.6760	-
19 July 2023	0.6560	0.6720	0.6520	0.6660	0.6660	-
18 July 2023	0.6400	0.6780	0.6380	0.6700	0.6700	-
17 July 2023	0.6660	0.6660	0.6400	0.6400	0.6400	-
14 July 2023	0.6260	0.6640	0.6240	0.6640	0.6640	-
13 July 2023	0.6460	0.6820	0.6440	0.6820	0.6820	-
12 July 2023	0.6300	0.6580	0.6300	0.6540	0.6540	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6641-0.0009(-0.14%)

ASX 2007,035.30+20.10(+0.29%)

OIL76.52+0.11(+0.14%)

GOLD2,047.00+7.00(+0.34%)

Bitcoin AUD57,266.01+1,660.77(+2.99%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Western Uranium & Vanadium Corp (7WT.SG)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6641
-0.0009(-0.14%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
76.52
+0.11(+0.14%)

GOLD
2,047.00
+7.00(+0.34%)

Bitcoin AUD
57,266.01
+1,660.77(+2.99%)