Canada markets close in 2 hours 45 minutes

Western Uranium & Vanadium Corp. (WSTRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.4800+0.0800 (+5.71%)
As of 12:23PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.50001.55001.48001.48001.480068,934
Apr 30, 20241.49001.49001.38001.40001.400083,880
Apr 29, 20241.47001.56501.43001.48001.4800105,373
Apr 26, 20241.37231.45001.32001.44001.440088,908
Apr 25, 20241.29001.38001.29001.36701.367072,259
Apr 24, 20241.33001.33001.27001.30971.309738,842
Apr 23, 20241.30571.34001.27001.30991.309949,518
Apr 22, 20241.35201.35201.27301.31001.310056,399
Apr 19, 20241.33001.35581.32001.35581.355849,089
Apr 18, 20241.35001.37851.33001.37001.370023,379
Apr 17, 20241.38001.38001.33001.35701.357022,789
Apr 16, 20241.35001.37001.31001.34001.340026,022
Apr 15, 20241.43601.43601.35801.39001.390050,572
Apr 12, 20241.50001.53001.41501.42001.420063,158
Apr 11, 20241.43001.55001.42571.55001.550067,824
Apr 10, 20241.45001.47001.44001.46001.460036,049
Apr 09, 20241.61001.61001.43001.45501.455027,069
Apr 08, 20241.44001.55001.42001.55001.550045,639
Apr 05, 20241.40001.45351.38001.42501.425049,613
Apr 04, 20241.46571.52001.38001.39001.390065,386
Apr 03, 20241.35001.48001.35001.47201.4720115,411
Apr 02, 20241.40001.40351.31001.38001.380088,390
Apr 01, 20241.37001.40951.36001.39001.3900115,379
Mar 28, 20241.39001.42001.36001.38401.3840114,514
Mar 27, 20241.42001.42001.35001.39151.391520,209
Mar 26, 20241.42001.43001.40001.41501.415014,577
Mar 25, 20241.41421.50001.41421.46491.464961,113
Mar 22, 20241.33001.42001.33001.40501.405060,632
Mar 21, 20241.39001.43001.36001.42001.4200125,308
Mar 20, 20241.33001.39001.28001.37001.370076,393
Mar 19, 20241.36001.36001.29001.33001.330077,064
Mar 18, 20241.42001.42001.32151.39001.390057,139
Mar 15, 20241.32001.44001.32001.38001.380043,107
Mar 14, 20241.30001.34001.19001.33001.330051,691
Mar 13, 20241.41001.46501.29071.30001.3000111,341
Mar 12, 20241.37001.43001.34001.34001.340034,199
Mar 11, 20241.43001.43001.37001.37001.370064,298
Mar 08, 20241.50001.50001.40801.40801.408044,945
Mar 07, 20241.39401.53001.37001.49351.493580,974
Mar 06, 20241.39241.40801.36031.37001.370035,986
Mar 05, 20241.35001.39001.33001.35001.350034,269
Mar 04, 20241.39001.40001.34501.37001.370054,544
Mar 01, 20241.33001.43101.32001.38401.384062,561
Feb 29, 20241.37001.38501.31121.32001.320044,083
Feb 28, 20241.38641.42001.37001.37001.370042,052
Feb 27, 20241.30001.44001.27001.38001.380077,702
Feb 26, 20241.33001.38001.30001.33001.330074,953
Feb 23, 20241.41001.46951.31001.34001.340083,536
Feb 22, 20241.44751.50001.40271.40271.402752,488
Feb 21, 20241.33001.48001.33001.46401.4640100,672
Feb 20, 20241.47001.47001.32001.43001.4300156,386
Feb 16, 20241.51001.54001.48661.50501.505057,587
Feb 15, 20241.55001.56001.48991.50801.508014,076
Feb 14, 20241.55001.58001.52441.57001.570034,922
Feb 13, 20241.61301.61301.52001.54871.548751,085
Feb 12, 20241.58001.63001.58001.62001.620076,448
Feb 09, 20241.56001.68001.56001.59001.590017,928
Feb 08, 20241.70001.70001.54001.60001.600094,175
Feb 07, 20241.63001.72001.61751.70001.700075,276
Feb 06, 20241.64001.68001.63001.66001.660036,408
Feb 05, 20241.71191.71191.60781.65001.6500131,635
Feb 02, 20241.65001.80001.65001.68001.680056,143
Feb 01, 20241.75001.90671.59001.68001.6800166,590
Jan 31, 20241.57001.63001.52501.56001.560059,715
Jan 30, 20241.46001.62001.44001.53001.5300102,671
Jan 29, 20241.42121.46001.41001.44001.440097,656
Jan 26, 20241.40001.46001.39001.43531.435369,576
Jan 25, 20241.45001.46001.41001.42001.4200154,579
Jan 24, 20241.57861.62271.47881.48001.4800288,718
Jan 23, 20241.63701.70001.56601.60401.604096,856
Jan 22, 20241.90001.92001.61651.62001.6200122,729
Jan 19, 20241.90001.93991.79001.85001.8500168,171
Jan 18, 20241.79001.85271.71851.85001.8500118,156
Jan 17, 20241.73961.88001.68001.81001.8100246,999
Jan 16, 20241.57001.83501.53001.75001.7500391,646
Jan 12, 20241.45001.56001.37001.50001.5000277,767
Jan 11, 20241.30001.38001.30001.34001.340055,664
Jan 10, 20241.29201.39001.29201.38001.380067,577
Jan 09, 20241.24001.30001.23001.29001.290084,440
Jan 08, 20241.22001.26001.21701.25001.2500102,508
Jan 05, 20241.24601.24601.23001.24001.24009,754
Jan 04, 20241.21001.27001.21001.26001.260024,871
Jan 03, 20241.19001.20991.17501.19001.190015,574
Jan 02, 20241.24001.24501.19261.20001.200043,961
Dec 29, 20231.26001.28001.24001.25001.250032,799
Dec 28, 20231.29991.29991.23881.24001.240023,628
Dec 27, 20231.28001.30001.26001.26001.260091,828
Dec 26, 20231.29001.33001.28001.30001.300045,968
Dec 22, 20231.22001.32001.22001.25801.2580175,026
Dec 21, 20231.17001.21001.14001.21001.2100111,747
Dec 20, 20231.17641.18001.11931.16001.160053,172
Dec 19, 20231.17001.23001.10861.13241.132497,205
Dec 18, 20231.18001.19001.15001.17001.170039,947
Dec 15, 20231.15501.18001.12001.16001.160033,995
Dec 14, 20231.12321.16001.12001.16001.1600132,984
Dec 13, 20231.11001.13001.11001.11001.110031,743
Dec 12, 20231.15001.15001.10001.14001.140049,867
Dec 11, 20231.16001.17191.15001.15001.150023,742
Dec 08, 20231.07001.16001.07001.16001.160019,189
Dec 07, 20231.13001.13001.07001.07001.070058,668
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...