Western Uranium & Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.680 | 1.920 | 1.680 | 1.850 | 1.850 | 111,224 |
| 2024-08-22 | 1.700 | 1.700 | 1.620 | 1.670 | 1.670 | 16,138 |
| 2024-08-21 | 1.730 | 1.730 | 1.670 | 1.710 | 1.710 | 17,047 |
| 2024-08-20 | 1.710 | 1.720 | 1.670 | 1.720 | 1.720 | 23,952 |
| 2024-08-19 | 1.760 | 1.760 | 1.600 | 1.670 | 1.670 | 47,315 |
| 2024-08-16 | 1.790 | 1.790 | 1.700 | 1.760 | 1.760 | 62,345 |
| 2024-08-15 | 1.750 | 1.870 | 1.720 | 1.770 | 1.770 | 96,259 |
| 2024-08-14 | 1.770 | 1.770 | 1.680 | 1.750 | 1.750 | 21,000 |
| 2024-08-13 | 1.740 | 1.780 | 1.720 | 1.750 | 1.750 | 17,301 |
| 2024-08-12 | 1.760 | 1.780 | 1.670 | 1.720 | 1.720 | 51,908 |
| 2024-08-09 | 1.680 | 1.730 | 1.630 | 1.730 | 1.730 | 48,191 |
| 2024-08-08 | 1.600 | 1.720 | 1.550 | 1.670 | 1.670 | 50,715 |
| 2024-08-07 | 1.680 | 1.680 | 1.600 | 1.600 | 1.600 | 58,935 |
| 2024-08-06 | 1.550 | 1.670 | 1.550 | 1.660 | 1.660 | 81,173 |
| 2024-08-02 | 1.850 | 1.900 | 1.610 | 1.790 | 1.790 | 144,826 |
| 2024-08-01 | 1.960 | 2.000 | 1.760 | 1.850 | 1.850 | 98,660 |
| 2024-07-31 | 2.040 | 2.160 | 1.900 | 1.900 | 1.900 | 722,184 |
| 2024-07-30 | 2.060 | 2.150 | 2.050 | 2.050 | 2.050 | 71,347 |
| 2024-07-29 | 1.970 | 2.120 | 1.910 | 2.070 | 2.070 | 168,503 |
| 2024-07-26 | 2.020 | 2.040 | 1.960 | 2.020 | 2.020 | 84,498 |
| 2024-07-25 | 1.900 | 2.050 | 1.850 | 2.050 | 2.050 | 77,407 |
| 2024-07-24 | 2.020 | 2.020 | 1.900 | 1.910 | 1.910 | 23,822 |
| 2024-07-23 | 1.970 | 1.970 | 1.950 | 1.970 | 1.970 | 65,200 |
| 2024-07-22 | 1.880 | 1.960 | 1.860 | 1.960 | 1.960 | 25,441 |
| 2024-07-19 | 1.900 | 1.900 | 1.800 | 1.880 | 1.880 | 153,791 |
| 2024-07-18 | 1.840 | 1.920 | 1.840 | 1.880 | 1.880 | 43,336 |
| 2024-07-17 | 1.960 | 1.960 | 1.830 | 1.860 | 1.860 | 63,289 |
| 2024-07-16 | 1.990 | 1.990 | 1.940 | 1.960 | 1.960 | 66,205 |
| 2024-07-15 | 1.990 | 1.990 | 1.930 | 1.980 | 1.980 | 107,178 |
| 2024-07-12 | 1.950 | 2.000 | 1.910 | 2.000 | 2.000 | 70,810 |
| 2024-07-11 | 1.990 | 1.990 | 1.920 | 1.970 | 1.970 | 81,013 |
| 2024-07-10 | 1.890 | 2.060 | 1.860 | 1.970 | 1.970 | 119,437 |
| 2024-07-09 | 1.880 | 1.880 | 1.720 | 1.850 | 1.850 | 319,412 |
| 2024-07-08 | 1.930 | 1.930 | 1.840 | 1.840 | 1.840 | 56,302 |
| 2024-07-05 | 1.900 | 2.100 | 1.850 | 1.910 | 1.910 | 51,499 |
| 2024-07-04 | 1.940 | 1.940 | 1.880 | 1.900 | 1.900 | 8,525 |
| 2024-07-03 | 1.830 | 1.920 | 1.810 | 1.920 | 1.920 | 24,855 |
| 2024-07-02 | 1.900 | 1.930 | 1.810 | 1.830 | 1.830 | 93,758 |
| 2024-06-28 | 1.770 | 1.840 | 1.700 | 1.840 | 1.840 | 57,658 |
| 2024-06-27 | 1.810 | 1.810 | 1.750 | 1.760 | 1.760 | 40,032 |
| 2024-06-26 | 1.830 | 1.840 | 1.760 | 1.760 | 1.760 | 41,059 |
| 2024-06-25 | 1.860 | 1.860 | 1.750 | 1.760 | 1.760 | 45,577 |
| 2024-06-24 | 1.910 | 1.960 | 1.830 | 1.840 | 1.840 | 31,338 |
| 2024-06-21 | 1.900 | 2.040 | 1.760 | 1.980 | 1.980 | 121,563 |
| 2024-06-20 | 1.920 | 1.920 | 1.850 | 1.900 | 1.900 | 25,083 |
| 2024-06-19 | 1.900 | 1.910 | 1.870 | 1.890 | 1.890 | 11,205 |
| 2024-06-18 | 1.910 | 1.970 | 1.880 | 1.900 | 1.900 | 29,908 |
| 2024-06-17 | 1.870 | 1.910 | 1.850 | 1.910 | 1.910 | 12,625 |
| 2024-06-14 | 1.880 | 1.890 | 1.810 | 1.840 | 1.840 | 36,861 |
| 2024-06-13 | 1.920 | 1.920 | 1.860 | 1.900 | 1.900 | 18,310 |
| 2024-06-12 | 1.900 | 1.930 | 1.880 | 1.880 | 1.880 | 29,456 |
| 2024-06-11 | 2.020 | 2.020 | 1.840 | 1.840 | 1.840 | 71,879 |
| 2024-06-10 | 2.030 | 2.030 | 1.980 | 1.990 | 1.990 | 39,769 |
| 2024-06-07 | 2.040 | 2.040 | 1.950 | 2.020 | 2.020 | 45,396 |
| 2024-06-06 | 2.040 | 2.060 | 1.990 | 2.040 | 2.040 | 21,932 |
| 2024-06-05 | 2.080 | 2.080 | 1.960 | 1.980 | 1.980 | 43,044 |
| 2024-06-04 | 2.170 | 2.170 | 2.020 | 2.040 | 2.040 | 40,780 |
| 2024-06-03 | 2.340 | 2.340 | 2.130 | 2.140 | 2.140 | 50,771 |
| 2024-05-31 | 2.320 | 2.320 | 2.230 | 2.320 | 2.320 | 26,325 |
| 2024-05-30 | 2.200 | 2.300 | 2.190 | 2.300 | 2.300 | 26,107 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.