Western Uranium & Vanadium Corp. (WSTRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3723 | 1.3970 | 1.3200 | 1.3915 | 1.3915 | 19,383 |
| 25 Apr 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3670 | 1.3670 | 72,259 |
| 24 Apr 2024 | 1.3300 | 1.3300 | 1.2700 | 1.3097 | 1.3097 | 38,842 |
| 23 Apr 2024 | 1.3057 | 1.3400 | 1.2700 | 1.3099 | 1.3099 | 49,518 |
| 22 Apr 2024 | 1.3520 | 1.3520 | 1.2730 | 1.3100 | 1.3100 | 56,399 |
| 19 Apr 2024 | 1.3300 | 1.3558 | 1.3200 | 1.3558 | 1.3558 | 49,089 |
| 18 Apr 2024 | 1.3500 | 1.3785 | 1.3300 | 1.3700 | 1.3700 | 23,379 |
| 17 Apr 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3570 | 1.3570 | 22,789 |
| 16 Apr 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 26,022 |
| 15 Apr 2024 | 1.4360 | 1.4360 | 1.3580 | 1.3900 | 1.3900 | 50,572 |
| 12 Apr 2024 | 1.5000 | 1.5300 | 1.4150 | 1.4200 | 1.4200 | 63,158 |
| 11 Apr 2024 | 1.4300 | 1.5500 | 1.4257 | 1.5500 | 1.5500 | 67,824 |
| 10 Apr 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 36,049 |
| 09 Apr 2024 | 1.6100 | 1.6100 | 1.4300 | 1.4550 | 1.4550 | 27,069 |
| 08 Apr 2024 | 1.4400 | 1.5500 | 1.4200 | 1.5500 | 1.5500 | 45,639 |
| 05 Apr 2024 | 1.4000 | 1.4535 | 1.3800 | 1.4250 | 1.4250 | 49,613 |
| 04 Apr 2024 | 1.4657 | 1.5200 | 1.3800 | 1.3900 | 1.3900 | 65,386 |
| 03 Apr 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4720 | 1.4720 | 115,411 |
| 02 Apr 2024 | 1.4000 | 1.4035 | 1.3100 | 1.3800 | 1.3800 | 88,390 |
| 01 Apr 2024 | 1.3700 | 1.4095 | 1.3600 | 1.3900 | 1.3900 | 115,379 |
| 28 Mar 2024 | 1.3900 | 1.4200 | 1.3600 | 1.3840 | 1.3840 | 114,514 |
| 27 Mar 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3915 | 1.3915 | 20,209 |
| 26 Mar 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4150 | 1.4150 | 14,577 |
| 25 Mar 2024 | 1.4142 | 1.5000 | 1.4142 | 1.4649 | 1.4649 | 61,113 |
| 22 Mar 2024 | 1.3300 | 1.4200 | 1.3300 | 1.4050 | 1.4050 | 60,632 |
| 21 Mar 2024 | 1.3900 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 125,308 |
| 20 Mar 2024 | 1.3300 | 1.3900 | 1.2800 | 1.3700 | 1.3700 | 76,393 |
| 19 Mar 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 77,064 |
| 18 Mar 2024 | 1.4200 | 1.4200 | 1.3215 | 1.3900 | 1.3900 | 57,139 |
| 15 Mar 2024 | 1.3200 | 1.4400 | 1.3200 | 1.3800 | 1.3800 | 43,107 |
| 14 Mar 2024 | 1.3000 | 1.3400 | 1.1900 | 1.3300 | 1.3300 | 51,691 |
| 13 Mar 2024 | 1.4100 | 1.4650 | 1.2907 | 1.3000 | 1.3000 | 111,341 |
| 12 Mar 2024 | 1.3700 | 1.4300 | 1.3400 | 1.3400 | 1.3400 | 34,199 |
| 11 Mar 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 64,298 |
| 08 Mar 2024 | 1.5000 | 1.5000 | 1.4080 | 1.4080 | 1.4080 | 44,945 |
| 07 Mar 2024 | 1.3940 | 1.5300 | 1.3700 | 1.4935 | 1.4935 | 80,974 |
| 06 Mar 2024 | 1.3924 | 1.4080 | 1.3603 | 1.3700 | 1.3700 | 35,986 |
| 05 Mar 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 34,269 |
| 04 Mar 2024 | 1.3900 | 1.4000 | 1.3450 | 1.3700 | 1.3700 | 54,544 |
| 01 Mar 2024 | 1.3300 | 1.4310 | 1.3200 | 1.3840 | 1.3840 | 62,561 |
| 29 Feb 2024 | 1.3700 | 1.3850 | 1.3112 | 1.3200 | 1.3200 | 44,083 |
| 28 Feb 2024 | 1.3864 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 42,052 |
| 27 Feb 2024 | 1.3000 | 1.4400 | 1.2700 | 1.3800 | 1.3800 | 77,702 |
| 26 Feb 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 74,953 |
| 23 Feb 2024 | 1.4100 | 1.4695 | 1.3100 | 1.3400 | 1.3400 | 83,536 |
| 22 Feb 2024 | 1.4475 | 1.5000 | 1.4027 | 1.4027 | 1.4027 | 52,488 |
| 21 Feb 2024 | 1.3300 | 1.4800 | 1.3300 | 1.4640 | 1.4640 | 100,672 |
| 20 Feb 2024 | 1.4700 | 1.4700 | 1.3200 | 1.4300 | 1.4300 | 156,386 |
| 16 Feb 2024 | 1.5100 | 1.5400 | 1.4866 | 1.5050 | 1.5050 | 57,587 |
| 15 Feb 2024 | 1.5500 | 1.5600 | 1.4899 | 1.5080 | 1.5080 | 14,076 |
| 14 Feb 2024 | 1.5500 | 1.5800 | 1.5244 | 1.5700 | 1.5700 | 34,922 |
| 13 Feb 2024 | 1.6130 | 1.6130 | 1.5200 | 1.5487 | 1.5487 | 51,085 |
| 12 Feb 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 76,448 |
| 09 Feb 2024 | 1.5600 | 1.6800 | 1.5600 | 1.5900 | 1.5900 | 17,928 |
| 08 Feb 2024 | 1.7000 | 1.7000 | 1.5400 | 1.6000 | 1.6000 | 94,175 |
| 07 Feb 2024 | 1.6300 | 1.7200 | 1.6175 | 1.7000 | 1.7000 | 75,276 |
| 06 Feb 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 36,408 |
| 05 Feb 2024 | 1.7119 | 1.7119 | 1.6078 | 1.6500 | 1.6500 | 131,635 |
| 02 Feb 2024 | 1.6500 | 1.8000 | 1.6500 | 1.6800 | 1.6800 | 56,143 |
| 01 Feb 2024 | 1.7500 | 1.9067 | 1.5900 | 1.6800 | 1.6800 | 166,590 |
| 31 Jan 2024 | 1.5700 | 1.6300 | 1.5250 | 1.5600 | 1.5600 | 59,715 |
| 30 Jan 2024 | 1.4600 | 1.6200 | 1.4400 | 1.5300 | 1.5300 | 102,671 |
| 29 Jan 2024 | 1.4212 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 97,656 |
| 26 Jan 2024 | 1.4000 | 1.4600 | 1.3900 | 1.4353 | 1.4353 | 69,576 |
| 25 Jan 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 154,579 |
| 24 Jan 2024 | 1.5786 | 1.6227 | 1.4788 | 1.4800 | 1.4800 | 288,718 |
| 23 Jan 2024 | 1.6370 | 1.7000 | 1.5660 | 1.6040 | 1.6040 | 96,856 |
| 22 Jan 2024 | 1.9000 | 1.9200 | 1.6165 | 1.6200 | 1.6200 | 122,729 |
| 19 Jan 2024 | 1.9000 | 1.9399 | 1.7900 | 1.8500 | 1.8500 | 168,171 |
| 18 Jan 2024 | 1.7900 | 1.8527 | 1.7185 | 1.8500 | 1.8500 | 118,156 |
| 17 Jan 2024 | 1.7396 | 1.8800 | 1.6800 | 1.8100 | 1.8100 | 246,999 |
| 16 Jan 2024 | 1.5700 | 1.8350 | 1.5300 | 1.7500 | 1.7500 | 391,646 |
| 12 Jan 2024 | 1.4500 | 1.5600 | 1.3700 | 1.5000 | 1.5000 | 277,767 |
| 11 Jan 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 55,664 |
| 10 Jan 2024 | 1.2920 | 1.3900 | 1.2920 | 1.3800 | 1.3800 | 67,577 |
| 09 Jan 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 84,440 |
| 08 Jan 2024 | 1.2200 | 1.2600 | 1.2170 | 1.2500 | 1.2500 | 102,508 |
| 05 Jan 2024 | 1.2460 | 1.2460 | 1.2300 | 1.2400 | 1.2400 | 9,754 |
| 04 Jan 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 24,871 |
| 03 Jan 2024 | 1.1900 | 1.2099 | 1.1750 | 1.1900 | 1.1900 | 15,574 |
| 02 Jan 2024 | 1.2400 | 1.2450 | 1.1926 | 1.2000 | 1.2000 | 43,961 |
| 29 Dec 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 32,799 |
| 28 Dec 2023 | 1.2999 | 1.2999 | 1.2388 | 1.2400 | 1.2400 | 23,628 |
| 27 Dec 2023 | 1.2800 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 91,828 |
| 26 Dec 2023 | 1.2900 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 45,968 |
| 22 Dec 2023 | 1.2200 | 1.3200 | 1.2200 | 1.2580 | 1.2580 | 175,026 |
| 21 Dec 2023 | 1.1700 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 111,747 |
| 20 Dec 2023 | 1.1764 | 1.1800 | 1.1193 | 1.1600 | 1.1600 | 53,172 |
| 19 Dec 2023 | 1.1700 | 1.2300 | 1.1086 | 1.1324 | 1.1324 | 97,205 |
| 18 Dec 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 39,947 |
| 15 Dec 2023 | 1.1550 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 33,995 |
| 14 Dec 2023 | 1.1232 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 132,984 |
| 13 Dec 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 31,743 |
| 12 Dec 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 49,867 |
| 11 Dec 2023 | 1.1600 | 1.1719 | 1.1500 | 1.1500 | 1.1500 | 23,742 |
| 08 Dec 2023 | 1.0700 | 1.1600 | 1.0700 | 1.1600 | 1.1600 | 19,189 |
| 07 Dec 2023 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 58,668 |
| 06 Dec 2023 | 1.1427 | 1.1427 | 1.0960 | 1.1115 | 1.1115 | 50,088 |
| 05 Dec 2023 | 1.0756 | 1.1783 | 1.0756 | 1.1700 | 1.1700 | 135,206 |
| 04 Dec 2023 | 1.1874 | 1.2110 | 1.1650 | 1.2000 | 1.2000 | 51,074 |
| *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.