Get our best money-saving hacks and pro tips now

Western Uranium & Vanadium Corp (7WT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.7100

-0.0150

(-2.07%)

As of 05:25PM CET. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.6950	0.7150	0.6910	0.7100	0.7100	-
02 Feb 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
01 Feb 2023	0.6770	0.6950	0.6760	0.6810	0.6810	-
31 Jan 2023	0.7500	0.7550	0.7220	0.7310	0.7310	-
30 Jan 2023	0.7250	0.7880	0.7150	0.7780	0.7780	50,184
27 Jan 2023	0.7380	0.7540	0.7320	0.7540	0.7540	-
26 Jan 2023	0.7110	0.7310	0.7110	0.7140	0.7140	-
25 Jan 2023	0.7140	0.7170	0.6750	0.7170	0.7170	-
24 Jan 2023	0.7800	0.7970	0.7640	0.7640	0.7640	300
23 Jan 2023	0.7270	0.7270	0.7270	0.7270	0.7270	-
20 Jan 2023	0.7140	0.7360	0.7130	0.7360	0.7360	-
19 Jan 2023	0.7070	0.7350	0.7060	0.7270	0.7270	-
18 Jan 2023	0.7490	0.7640	0.7430	0.7430	0.7430	-
17 Jan 2023	0.7510	0.7790	0.7490	0.7740	0.7740	-
16 Jan 2023	0.7720	0.7930	0.7720	0.7730	0.7730	-
13 Jan 2023	0.7790	0.7990	0.7780	0.7850	0.7850	-
12 Jan 2023	0.7820	0.8010	0.7820	0.7850	0.7850	-
11 Jan 2023	0.7910	0.8150	0.7900	0.8010	0.8010	-
10 Jan 2023	0.7730	0.8050	0.7720	0.8040	0.8040	-
09 Jan 2023	0.7340	0.8000	0.7330	0.8000	0.8000	100
06 Jan 2023	0.7360	0.7760	0.7140	0.7760	0.7760	16,000
05 Jan 2023	0.7470	0.7470	0.7410	0.7410	0.7410	-
04 Jan 2023	0.7700	0.7870	0.7680	0.7680	0.7680	-
03 Jan 2023	0.7690	0.7920	0.7680	0.7900	0.7900	-
02 Jan 2023	0.7660	0.7680	0.7650	0.7670	0.7670	-
30 Dec 2022	0.7700	0.7700	0.7680	0.7680	0.7680	-
29 Dec 2022	0.7140	0.7470	0.7120	0.7470	0.7470	-
28 Dec 2022	0.7310	0.7470	0.7310	0.7470	0.7470	-
27 Dec 2022	0.7270	0.7280	0.7270	0.7280	0.7280	-
23 Dec 2022	0.7060	0.7200	0.7060	0.7200	0.7200	-
22 Dec 2022	0.7060	0.7320	0.7040	0.7180	0.7180	-
21 Dec 2022	0.7200	0.7560	0.7180	0.7480	0.7480	-
20 Dec 2022	0.7460	0.7660	0.7440	0.7460	0.7460	-
19 Dec 2022	0.7780	0.7850	0.7780	0.7850	0.7850	-
16 Dec 2022	0.8000	0.8000	0.7630	0.7970	0.7970	-
15 Dec 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
14 Dec 2022	0.8110	0.8130	0.8050	0.8120	0.8120	-
13 Dec 2022	0.8070	0.8600	0.8040	0.8600	0.8600	-
12 Dec 2022	0.8150	0.8760	0.8030	0.8180	0.8180	5,700
09 Dec 2022	0.8280	0.8290	0.8130	0.8140	0.8140	-
08 Dec 2022	0.8010	0.8650	0.8010	0.8650	0.8650	-
07 Dec 2022	0.8340	0.8460	0.8270	0.8440	0.8440	-
06 Dec 2022	0.8630	0.8700	0.8590	0.8700	0.8700	-
05 Dec 2022	0.9180	0.9180	0.8840	0.8840	0.8840	-
02 Dec 2022	0.9130	0.9340	0.9120	0.9290	0.9290	-
01 Dec 2022	0.9290	0.9310	0.9240	0.9280	0.9280	-
30 Nov 2022	0.8700	0.8970	0.8660	0.8870	0.8870	-
29 Nov 2022	0.8560	0.8680	0.8510	0.8650	0.8650	-
28 Nov 2022	0.9250	0.9400	0.9170	0.9220	0.9220	-
25 Nov 2022	0.9590	0.9640	0.9400	0.9470	0.9470	-
24 Nov 2022	0.9490	0.9840	0.9480	0.9540	0.9540	-
23 Nov 2022	0.9410	0.9570	0.9330	0.9330	0.9330	-
22 Nov 2022	0.9890	0.9900	0.9490	0.9490	0.9490	-
21 Nov 2022	1.0100	1.0120	0.9330	0.9750	0.9750	-
18 Nov 2022	1.0140	1.0240	0.9820	0.9820	0.9820	-
17 Nov 2022	1.0260	1.0380	1.0140	1.0140	1.0140	-
16 Nov 2022	1.0400	1.0520	1.0040	1.0040	1.0040	-
15 Nov 2022	1.0640	1.0640	1.0360	1.0360	1.0360	-
14 Nov 2022	1.0080	1.0520	1.0080	1.0520	1.0520	-
11 Nov 2022	1.0380	1.0580	1.0220	1.0580	1.0580	-
10 Nov 2022	1.0180	1.0440	1.0180	1.0440	1.0440	-
09 Nov 2022	1.0580	1.0620	1.0060	1.0480	1.0480	1,000
08 Nov 2022	1.0380	1.0400	1.0020	1.0020	1.0020	-
07 Nov 2022	1.0040	1.0140	0.9740	1.0140	1.0140	10,700
04 Nov 2022	1.0200	1.0280	1.0120	1.0180	1.0180	-
03 Nov 2022	1.0200	1.0220	0.9940	1.0060	1.0060	3,000
02 Nov 2022	1.0280	1.0940	1.0200	1.0200	1.0200	-
01 Nov 2022	0.9970	1.0300	0.9760	1.0300	1.0300	-
31 Oct 2022	1.0700	1.0720	0.9820	1.0340	1.0340	-
28 Oct 2022	1.1020	1.1020	1.0360	1.0480	1.0480	-
27 Oct 2022	1.0780	1.0960	1.0480	1.0640	1.0640	-
26 Oct 2022	1.0340	1.0900	1.0220	1.0480	1.0480	500
25 Oct 2022	1.0060	1.0240	0.9950	1.0240	1.0240	-
24 Oct 2022	1.0320	1.0340	1.0020	1.0060	1.0060	2,500
21 Oct 2022	0.9880	1.0240	0.9860	1.0240	1.0240	-
20 Oct 2022	1.0260	1.0280	0.9870	0.9950	0.9950	-
19 Oct 2022	1.0500	1.0660	1.0000	1.0660	1.0660	-
18 Oct 2022	1.0240	1.0700	1.0200	1.0700	1.0700	-
17 Oct 2022	0.9590	1.0140	0.9460	1.0140	1.0140	-
14 Oct 2022	1.0220	1.0220	0.9560	0.9940	0.9940	-
13 Oct 2022	0.9930	1.0100	0.9470	0.9940	0.9940	-
12 Oct 2022	1.0680	1.0700	1.0100	1.0260	1.0260	-
11 Oct 2022	1.1220	1.1240	1.0780	1.0800	1.0800	-
10 Oct 2022	1.0860	1.0920	1.0860	1.0900	1.0900	-
07 Oct 2022	1.1300	1.1380	1.1060	1.1060	1.1060	-
06 Oct 2022	1.1740	1.1820	1.1220	1.1220	1.1220	-
05 Oct 2022	1.1740	1.1740	1.1180	1.1260	1.1260	-
04 Oct 2022	1.1820	1.1860	1.1660	1.1860	1.1860	-
03 Oct 2022	1.2900	1.3020	1.2900	1.3020	1.3020	30
30 Sept 2022	1.1900	1.2100	1.1660	1.2100	1.2100	-
29 Sept 2022	1.1960	1.2320	1.1120	1.2240	1.2240	-
28 Sept 2022	1.2160	1.2840	1.1760	1.2840	1.2840	-
27 Sept 2022	1.0260	1.0260	1.0260	1.0260	1.0260	-
26 Sept 2022	1.0220	1.1060	0.9780	0.9820	0.9820	300
23 Sept 2022	1.1100	1.1160	0.9820	1.0300	1.0300	-
22 Sept 2022	1.2220	1.2240	1.2160	1.2160	1.2160	-
21 Sept 2022	1.2120	1.2860	1.1720	1.2860	1.2860	-
20 Sept 2022	1.2520	1.2540	1.1860	1.1860	1.1860	-
19 Sept 2022	1.2220	1.2220	1.1440	1.1460	1.1460	25
16 Sept 2022	1.2340	1.2340	1.2100	1.2280	1.2280	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6951-0.0130(-1.84%)

OIL73.97-1.91(-2.52%)

GOLD1,879.30-51.50(-2.67%)

BTC-AUD33,863.70-619.81(-1.80%)

Get our best money-saving hacks and pro tips now

Western Uranium & Vanadium Corp (7WT.SG)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6951
-0.0130(-1.84%)

OIL
73.97
-1.91(-2.52%)

GOLD
1,879.30
-51.50(-2.67%)

BTC-AUD
33,863.70
-619.81(-1.80%)