Western Uranium & Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.220 | 2.220 | 2.150 | 2.180 | 2.180 | 20,378 |
| 2024-05-28 | 2.210 | 2.270 | 2.190 | 2.200 | 2.200 | 28,825 |
| 2024-05-27 | 2.250 | 2.270 | 2.160 | 2.160 | 2.160 | 40,484 |
| 2024-05-24 | 2.280 | 2.280 | 2.235 | 2.240 | 2.240 | 34,842 |
| 2024-05-23 | 2.320 | 2.360 | 2.260 | 2.280 | 2.280 | 55,169 |
| 2024-05-22 | 2.310 | 2.330 | 2.220 | 2.320 | 2.320 | 43,434 |
| 2024-05-21 | 2.310 | 2.400 | 2.290 | 2.330 | 2.330 | 73,611 |
| 2024-05-17 | 2.140 | 2.290 | 2.130 | 2.270 | 2.270 | 72,109 |
| 2024-05-16 | 2.140 | 2.140 | 2.120 | 2.130 | 2.130 | 10,452 |
| 2024-05-15 | 2.130 | 2.150 | 2.090 | 2.120 | 2.120 | 23,759 |
| 2024-05-14 | 2.110 | 2.190 | 2.100 | 2.120 | 2.120 | 58,047 |
| 2024-05-13 | 2.330 | 2.355 | 2.120 | 2.130 | 2.130 | 79,290 |
| 2024-05-10 | 2.330 | 2.380 | 2.250 | 2.320 | 2.320 | 39,143 |
| 2024-05-09 | 2.200 | 2.370 | 2.150 | 2.360 | 2.360 | 88,880 |
| 2024-05-08 | 2.160 | 2.220 | 2.110 | 2.200 | 2.200 | 55,109 |
| 2024-05-07 | 2.090 | 2.180 | 2.090 | 2.130 | 2.130 | 42,538 |
| 2024-05-06 | 2.100 | 2.160 | 2.060 | 2.060 | 2.060 | 95,992 |
| 2024-05-03 | 2.130 | 2.150 | 2.020 | 2.090 | 2.090 | 54,220 |
| 2024-05-02 | 2.060 | 2.120 | 2.050 | 2.110 | 2.110 | 94,962 |
| 2024-05-01 | 2.080 | 2.150 | 1.990 | 2.020 | 2.020 | 143,419 |
| 2024-04-30 | 2.030 | 2.060 | 1.890 | 1.920 | 1.920 | 59,415 |
| 2024-04-29 | 2.030 | 2.130 | 1.940 | 2.020 | 2.020 | 118,746 |
| 2024-04-26 | 1.880 | 1.980 | 1.830 | 1.960 | 1.960 | 67,508 |
| 2024-04-25 | 1.770 | 1.870 | 1.760 | 1.870 | 1.870 | 55,429 |
| 2024-04-24 | 1.770 | 1.800 | 1.730 | 1.760 | 1.760 | 31,828 |
| 2024-04-23 | 1.780 | 1.810 | 1.750 | 1.770 | 1.770 | 46,263 |
| 2024-04-22 | 1.850 | 1.860 | 1.750 | 1.790 | 1.790 | 53,391 |
| 2024-04-19 | 1.900 | 1.900 | 1.810 | 1.860 | 1.860 | 41,935 |
| 2024-04-18 | 1.850 | 1.910 | 1.830 | 1.900 | 1.900 | 17,526 |
| 2024-04-17 | 1.870 | 1.910 | 1.850 | 1.850 | 1.850 | 16,350 |
| 2024-04-16 | 1.900 | 1.950 | 1.800 | 1.890 | 1.890 | 44,940 |
| 2024-04-15 | 2.010 | 2.010 | 1.850 | 1.870 | 1.870 | 86,164 |
| 2024-04-12 | 2.020 | 2.100 | 1.940 | 1.960 | 1.960 | 84,827 |
| 2024-04-11 | 1.980 | 2.120 | 1.950 | 2.080 | 2.080 | 71,656 |
| 2024-04-10 | 1.980 | 2.000 | 1.950 | 1.980 | 1.980 | 37,686 |
| 2024-04-09 | 2.170 | 2.170 | 1.950 | 1.970 | 1.970 | 92,067 |
| 2024-04-08 | 1.970 | 2.190 | 1.930 | 2.190 | 2.190 | 52,447 |
| 2024-04-05 | 1.880 | 1.970 | 1.880 | 1.950 | 1.950 | 36,726 |
| 2024-04-04 | 2.000 | 2.050 | 1.870 | 1.880 | 1.880 | 69,127 |
| 2024-04-03 | 1.860 | 2.010 | 1.820 | 1.970 | 1.970 | 152,879 |
| 2024-04-02 | 1.900 | 1.900 | 1.760 | 1.890 | 1.890 | 88,119 |
| 2024-04-01 | 1.870 | 1.900 | 1.850 | 1.870 | 1.870 | 41,536 |
| 2024-03-28 | 1.910 | 1.960 | 1.800 | 1.800 | 1.800 | 58,970 |
| 2024-03-27 | 1.940 | 1.940 | 1.830 | 1.870 | 1.870 | 41,771 |
| 2024-03-26 | 1.920 | 1.930 | 1.890 | 1.930 | 1.930 | 22,091 |
| 2024-03-25 | 1.920 | 2.030 | 1.910 | 1.910 | 1.910 | 75,975 |
| 2024-03-22 | 1.880 | 1.920 | 1.860 | 1.900 | 1.900 | 43,370 |
| 2024-03-21 | 1.870 | 1.940 | 1.830 | 1.930 | 1.930 | 99,307 |
| 2024-03-20 | 1.820 | 1.880 | 1.750 | 1.830 | 1.830 | 61,091 |
| 2024-03-19 | 1.850 | 1.850 | 1.760 | 1.820 | 1.820 | 24,138 |
| 2024-03-18 | 1.920 | 1.920 | 1.780 | 1.860 | 1.860 | 80,107 |
| 2024-03-15 | 1.820 | 1.940 | 1.820 | 1.900 | 1.900 | 41,373 |
| 2024-03-14 | 1.780 | 1.820 | 1.620 | 1.780 | 1.780 | 85,194 |
| 2024-03-13 | 1.970 | 1.980 | 1.740 | 1.740 | 1.740 | 116,562 |
| 2024-03-12 | 1.870 | 1.910 | 1.800 | 1.900 | 1.900 | 54,219 |
| 2024-03-11 | 1.930 | 1.940 | 1.840 | 1.840 | 1.840 | 47,956 |
| 2024-03-08 | 2.020 | 2.040 | 1.880 | 1.920 | 1.920 | 50,874 |
| 2024-03-07 | 1.880 | 2.050 | 1.870 | 2.000 | 2.000 | 133,380 |
| 2024-03-06 | 1.880 | 1.900 | 1.830 | 1.900 | 1.900 | 29,935 |
| 2024-03-05 | 1.810 | 1.890 | 1.800 | 1.800 | 1.800 | 42,862 |
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.