Western Uranium & Vanadium Corp. (WUC.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 02:51PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1.8700 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 16,350 |
| 16 Apr 2024 | 1.9000 | 1.9500 | 1.8000 | 1.8900 | 1.8900 | 44,940 |
| 15 Apr 2024 | 2.0100 | 2.0100 | 1.8500 | 1.8700 | 1.8700 | 86,164 |
| 12 Apr 2024 | 2.0200 | 2.1000 | 1.9400 | 1.9600 | 1.9600 | 84,827 |
| 11 Apr 2024 | 1.9800 | 2.1200 | 1.9500 | 2.0800 | 2.0800 | 71,656 |
| 10 Apr 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 37,686 |
| 09 Apr 2024 | 2.1700 | 2.1700 | 1.9500 | 1.9700 | 1.9700 | 92,067 |
| 08 Apr 2024 | 1.9700 | 2.1900 | 1.9300 | 2.1900 | 2.1900 | 52,447 |
| 05 Apr 2024 | 1.8800 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 36,726 |
| 04 Apr 2024 | 2.0000 | 2.0500 | 1.8700 | 1.8800 | 1.8800 | 69,127 |
| 03 Apr 2024 | 1.8600 | 2.0100 | 1.8200 | 1.9700 | 1.9700 | 152,879 |
| 02 Apr 2024 | 1.9000 | 1.9000 | 1.7600 | 1.8900 | 1.8900 | 88,119 |
| 01 Apr 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 41,536 |
| 28 Mar 2024 | 1.9100 | 1.9600 | 1.8000 | 1.8000 | 1.8000 | 58,970 |
| 27 Mar 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8700 | 1.8700 | 41,771 |
| 26 Mar 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 22,091 |
| 25 Mar 2024 | 1.9200 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 75,975 |
| 22 Mar 2024 | 1.8800 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 43,370 |
| 21 Mar 2024 | 1.8700 | 1.9400 | 1.8300 | 1.9300 | 1.9300 | 99,307 |
| 20 Mar 2024 | 1.8200 | 1.8800 | 1.7500 | 1.8300 | 1.8300 | 61,091 |
| 19 Mar 2024 | 1.8500 | 1.8500 | 1.7600 | 1.8200 | 1.8200 | 24,138 |
| 18 Mar 2024 | 1.9200 | 1.9200 | 1.7800 | 1.8600 | 1.8600 | 80,107 |
| 15 Mar 2024 | 1.8200 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 41,373 |
| 14 Mar 2024 | 1.7800 | 1.8200 | 1.6200 | 1.7800 | 1.7800 | 85,194 |
| 13 Mar 2024 | 1.9700 | 1.9800 | 1.7400 | 1.7400 | 1.7400 | 116,562 |
| 12 Mar 2024 | 1.8700 | 1.9100 | 1.8000 | 1.9000 | 1.9000 | 54,219 |
| 11 Mar 2024 | 1.9300 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 47,956 |
| 08 Mar 2024 | 2.0200 | 2.0400 | 1.8800 | 1.9200 | 1.9200 | 50,874 |
| 07 Mar 2024 | 1.8800 | 2.0500 | 1.8700 | 2.0000 | 2.0000 | 133,380 |
| 06 Mar 2024 | 1.8800 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 29,935 |
| 05 Mar 2024 | 1.8100 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 42,862 |
| 04 Mar 2024 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 63,308 |
| 01 Mar 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8600 | 1.8600 | 40,091 |
| 29 Feb 2024 | 1.8600 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 55,123 |
| 28 Feb 2024 | 1.8900 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 38,900 |
| 27 Feb 2024 | 1.7700 | 1.9500 | 1.7000 | 1.8800 | 1.8800 | 334,706 |
| 26 Feb 2024 | 1.8000 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 62,615 |
| 23 Feb 2024 | 1.9300 | 1.9400 | 1.7500 | 1.7500 | 1.7500 | 84,183 |
| 22 Feb 2024 | 1.9800 | 2.0300 | 1.8800 | 1.8800 | 1.8800 | 59,834 |
| 21 Feb 2024 | 1.7900 | 1.9800 | 1.7900 | 1.9800 | 1.9800 | 64,724 |
| 20 Feb 2024 | 1.9900 | 1.9900 | 1.7800 | 1.8400 | 1.8400 | 147,126 |
| 16 Feb 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 49,244 |
| 15 Feb 2024 | 2.1000 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 49,349 |
| 14 Feb 2024 | 2.0900 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 37,456 |
| 13 Feb 2024 | 2.1200 | 2.1800 | 2.0500 | 2.0700 | 2.0700 | 72,282 |
| 12 Feb 2024 | 2.1400 | 2.1800 | 2.0900 | 2.1200 | 2.1200 | 63,116 |
| 09 Feb 2024 | 2.1400 | 2.2500 | 2.1200 | 2.1500 | 2.1500 | 40,593 |
| 08 Feb 2024 | 2.2700 | 2.2700 | 2.0600 | 2.1600 | 2.1600 | 75,618 |
| 07 Feb 2024 | 2.2000 | 2.3500 | 2.1700 | 2.3000 | 2.3000 | 85,628 |
| 06 Feb 2024 | 2.2700 | 2.2700 | 2.1700 | 2.2300 | 2.2300 | 21,960 |
| 05 Feb 2024 | 2.3000 | 2.3000 | 2.1700 | 2.2700 | 2.2700 | 140,730 |
| 02 Feb 2024 | 2.5000 | 2.5000 | 2.2400 | 2.2900 | 2.2900 | 123,444 |
| 01 Feb 2024 | 2.2000 | 2.5600 | 2.2000 | 2.2500 | 2.2500 | 220,172 |
| 31 Jan 2024 | 2.1100 | 2.2000 | 2.0300 | 2.0900 | 2.0900 | 134,644 |
| 30 Jan 2024 | 1.9600 | 2.1800 | 1.9200 | 2.0600 | 2.0600 | 178,481 |
| 29 Jan 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 78,620 |
| 26 Jan 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 79,440 |
| 25 Jan 2024 | 1.9300 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 175,177 |
| 24 Jan 2024 | 2.1100 | 2.1800 | 1.9900 | 1.9900 | 1.9900 | 362,955 |
| 23 Jan 2024 | 2.2300 | 2.2800 | 2.1100 | 2.1500 | 2.1500 | 86,995 |
| 22 Jan 2024 | 2.5800 | 2.5800 | 2.1700 | 2.1800 | 2.1800 | 100,352 |
| 19 Jan 2024 | 2.5100 | 2.6000 | 2.4000 | 2.5600 | 2.5600 | 129,679 |
| 18 Jan 2024 | 2.4300 | 2.5000 | 2.3100 | 2.4900 | 2.4900 | 94,872 |
| 17 Jan 2024 | 2.3000 | 2.5400 | 2.3000 | 2.4400 | 2.4400 | 484,217 |
| 16 Jan 2024 | 2.1500 | 2.4900 | 2.1100 | 2.3500 | 2.3500 | 694,184 |
| 15 Jan 2024 | 2.0500 | 2.2300 | 2.0400 | 2.1100 | 2.1100 | 191,099 |
| 12 Jan 2024 | 1.9600 | 2.0800 | 1.9000 | 2.0200 | 2.0200 | 226,153 |
| 11 Jan 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | 59,432 |
| 10 Jan 2024 | 1.7700 | 1.8700 | 1.7400 | 1.8100 | 1.8100 | 115,749 |
| 09 Jan 2024 | 1.6700 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 145,807 |
| 08 Jan 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 90,514 |
| 05 Jan 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 8,987 |
| 04 Jan 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 72,122 |
| 03 Jan 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 25,066 |
| 02 Jan 2024 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 55,885 |
| 29 Dec 2023 | 1.6800 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 29,004 |
| 28 Dec 2023 | 1.7200 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 14,283 |
| 27 Dec 2023 | 1.6700 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 84,496 |
| 22 Dec 2023 | 1.6100 | 1.7500 | 1.6100 | 1.6600 | 1.6600 | 115,047 |
| 21 Dec 2023 | 1.5600 | 1.6200 | 1.5200 | 1.6100 | 1.6100 | 67,873 |
| 20 Dec 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 33,364 |
| 19 Dec 2023 | 1.5800 | 1.6100 | 1.4700 | 1.5200 | 1.5200 | 74,187 |
| 18 Dec 2023 | 1.5700 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 39,603 |
| 15 Dec 2023 | 1.5450 | 1.6600 | 1.5100 | 1.5200 | 1.5200 | 307,131 |
| 14 Dec 2023 | 1.5100 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 90,609 |
| 13 Dec 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 54,850 |
| 12 Dec 2023 | 1.5600 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 31,820 |
| 11 Dec 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 15,706 |
| 08 Dec 2023 | 1.4600 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 20,200 |
| 07 Dec 2023 | 1.5400 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 33,824 |
| 06 Dec 2023 | 1.5300 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 61,975 |
| 05 Dec 2023 | 1.4200 | 1.6300 | 1.4200 | 1.5100 | 1.5100 | 184,986 |
| 04 Dec 2023 | 1.6200 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 22,669 |
| 01 Dec 2023 | 1.6200 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 35,833 |
| 30 Nov 2023 | 1.4900 | 1.6500 | 1.4500 | 1.6200 | 1.6200 | 44,455 |
| 29 Nov 2023 | 1.6300 | 1.6600 | 1.5300 | 1.5300 | 1.5300 | 15,912 |
| 28 Nov 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 7,065 |
| 27 Nov 2023 | 1.7300 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 9,609 |
| 24 Nov 2023 | 1.6800 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 24,106 |
| 23 Nov 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 4,000 |
| *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.