Canada markets closed

Western Uranium & Vanadium Corp. (WUC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.8000-0.0700 (-3.74%)
At close: 03:59PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.91001.96001.80001.80001.800058,970
Mar 27, 20241.94001.94001.83001.87001.870041,771
Mar 26, 20241.92001.93001.89001.93001.930022,091
Mar 25, 20241.92002.03001.91001.91001.910075,975
Mar 22, 20241.88001.92001.86001.90001.900043,370
Mar 21, 20241.87001.94001.83001.93001.930099,307
Mar 20, 20241.82001.88001.75001.83001.830061,091
Mar 19, 20241.85001.85001.76001.82001.820024,138
Mar 18, 20241.92001.92001.78001.86001.860080,107
Mar 15, 20241.82001.94001.82001.90001.900041,373
Mar 14, 20241.78001.82001.62001.78001.780085,194
Mar 13, 20241.97001.98001.74001.74001.7400116,562
Mar 12, 20241.87001.91001.80001.90001.900054,219
Mar 11, 20241.93001.94001.84001.84001.840047,956
Mar 08, 20242.02002.04001.88001.92001.920050,874
Mar 07, 20241.88002.05001.87002.00002.0000133,380
Mar 06, 20241.88001.90001.83001.90001.900029,935
Mar 05, 20241.81001.89001.80001.80001.800042,862
Mar 04, 20241.90001.90001.78001.78001.780063,308
Mar 01, 20241.81001.93001.81001.86001.860040,091
Feb 29, 20241.86001.92001.78001.80001.800055,123
Feb 28, 20241.89001.93001.85001.85001.850038,900
Feb 27, 20241.77001.95001.70001.88001.8800334,706
Feb 26, 20241.80001.85001.75001.77001.770062,615
Feb 23, 20241.93001.94001.75001.75001.750084,183
Feb 22, 20241.98002.03001.88001.88001.880059,834
Feb 21, 20241.79001.98001.79001.98001.980064,724
Feb 20, 20241.99001.99001.78001.84001.8400147,126
Feb 16, 20242.04002.08002.00002.01002.010049,244
Feb 15, 20242.10002.11002.00002.03002.030049,349
Feb 14, 20242.09002.13002.07002.10002.100037,456
Feb 13, 20242.12002.18002.05002.07002.070072,282
Feb 12, 20242.14002.18002.09002.12002.120063,116
Feb 09, 20242.14002.25002.12002.15002.150040,593
Feb 08, 20242.27002.27002.06002.16002.160075,618
Feb 07, 20242.20002.35002.17002.30002.300085,628
Feb 06, 20242.27002.27002.17002.23002.230021,960
Feb 05, 20242.30002.30002.17002.27002.2700140,730
Feb 02, 20242.50002.50002.24002.29002.2900123,444
Feb 01, 20242.20002.56002.20002.25002.2500220,172
Jan 31, 20242.11002.20002.03002.09002.0900134,644
Jan 30, 20241.96002.18001.92002.06002.0600178,481
Jan 29, 20241.91001.96001.90001.92001.920078,620
Jan 26, 20241.95001.95001.89001.90001.900079,440
Jan 25, 20241.93001.96001.88001.90001.9000175,177
Jan 24, 20242.11002.18001.99001.99001.9900362,955
Jan 23, 20242.23002.28002.11002.15002.150086,995
Jan 22, 20242.58002.58002.17002.18002.1800100,352
Jan 19, 20242.51002.60002.40002.56002.5600129,679
Jan 18, 20242.43002.50002.31002.49002.490094,872
Jan 17, 20242.30002.54002.30002.44002.4400484,217
Jan 16, 20242.15002.49002.11002.35002.3500694,184
Jan 15, 20242.05002.23002.04002.11002.1100191,099
Jan 12, 20241.96002.08001.90002.02002.0200226,153
Jan 11, 20241.85001.85001.78001.85001.850059,432
Jan 10, 20241.77001.87001.74001.81001.8100115,749
Jan 09, 20241.67001.75001.65001.74001.7400145,807
Jan 08, 20241.65001.68001.61001.68001.680090,514
Jan 05, 20241.67001.67001.63001.64001.64008,987
Jan 04, 20241.58001.69001.58001.68001.680072,122
Jan 03, 20241.58001.61001.58001.60001.600025,066
Jan 02, 20241.67001.67001.58001.58001.580055,885
Dec 29, 20231.68001.69001.60001.60001.600029,004
Dec 28, 20231.72001.72001.63001.68001.680014,283
Dec 27, 20231.67001.71001.66001.66001.660084,496
Dec 22, 20231.61001.75001.61001.66001.6600115,047
Dec 21, 20231.56001.62001.52001.61001.610067,873
Dec 20, 20231.55001.57001.50001.56001.560033,364
Dec 19, 20231.58001.61001.47001.52001.520074,187
Dec 18, 20231.57001.58001.54001.55001.550039,603
Dec 15, 20231.54501.66001.51001.52001.5200307,131
Dec 14, 20231.51001.56001.50001.55001.550090,609
Dec 13, 20231.55001.55001.48001.48001.480054,850
Dec 12, 20231.56001.56001.48001.55001.550031,820
Dec 11, 20231.55001.59001.55001.56001.560015,706
Dec 08, 20231.46001.58001.46001.57001.570020,200
Dec 07, 20231.54001.54001.46001.50001.500033,824
Dec 06, 20231.53001.55001.47001.51001.510061,975
Dec 05, 20231.42001.63001.42001.51001.5100184,986
Dec 04, 20231.62001.65001.59001.63001.630022,669
Dec 01, 20231.62001.66001.58001.62001.620035,833
Nov 30, 20231.49001.65001.45001.62001.620044,455
Nov 29, 20231.63001.66001.53001.53001.530015,912
Nov 28, 20231.68001.68001.62001.67001.67007,065
Nov 27, 20231.73001.73001.66001.68001.68009,609
Nov 24, 20231.68001.73001.66001.73001.730024,106
Nov 23, 20231.68001.68001.66001.67001.67004,000
Nov 22, 20231.63001.68001.63001.68001.680041,003
Nov 21, 20231.65001.69001.59001.63001.630080,780
Nov 20, 20231.58001.65001.58001.64001.6400104,160
Nov 17, 20231.54001.62001.50001.59001.5900157,523
Nov 16, 20231.52001.55001.44001.51001.510079,523
Nov 15, 20231.54001.54001.48001.51001.510053,615
Nov 14, 20231.51001.54501.49001.54001.540080,562
Nov 13, 20231.39001.49001.39001.47001.470068,521
Nov 10, 20231.47001.47001.34001.39001.390035,553
Nov 09, 20231.30001.43001.29001.43001.430092,832
Nov 08, 20231.44001.45001.26001.30001.3000216,263
Nov 07, 20231.47001.47001.42001.45001.450084,911
Nov 06, 20231.55001.56001.47001.48001.480070,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...