Western Uranium & Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1.900 | 1.900 | 1.780 | 1.780 | 1.780 | 63,308 |
| 2024-03-01 | 1.810 | 1.930 | 1.810 | 1.860 | 1.860 | 40,091 |
| 2024-02-29 | 1.860 | 1.920 | 1.780 | 1.800 | 1.800 | 55,123 |
| 2024-02-28 | 1.890 | 1.930 | 1.850 | 1.850 | 1.850 | 38,900 |
| 2024-02-27 | 1.770 | 1.950 | 1.700 | 1.880 | 1.880 | 334,706 |
| 2024-02-26 | 1.800 | 1.850 | 1.750 | 1.770 | 1.770 | 62,615 |
| 2024-02-23 | 1.930 | 1.940 | 1.750 | 1.750 | 1.750 | 84,183 |
| 2024-02-22 | 1.980 | 2.030 | 1.880 | 1.880 | 1.880 | 59,834 |
| 2024-02-21 | 1.790 | 1.980 | 1.790 | 1.980 | 1.980 | 64,724 |
| 2024-02-20 | 1.990 | 1.990 | 1.780 | 1.840 | 1.840 | 147,126 |
| 2024-02-16 | 2.040 | 2.080 | 2.000 | 2.010 | 2.010 | 49,244 |
| 2024-02-15 | 2.100 | 2.110 | 2.000 | 2.030 | 2.030 | 49,349 |
| 2024-02-14 | 2.090 | 2.130 | 2.070 | 2.100 | 2.100 | 37,456 |
| 2024-02-13 | 2.120 | 2.180 | 2.050 | 2.070 | 2.070 | 72,282 |
| 2024-02-12 | 2.140 | 2.180 | 2.090 | 2.120 | 2.120 | 63,116 |
| 2024-02-09 | 2.140 | 2.250 | 2.120 | 2.150 | 2.150 | 40,593 |
| 2024-02-08 | 2.270 | 2.270 | 2.060 | 2.160 | 2.160 | 75,618 |
| 2024-02-07 | 2.200 | 2.350 | 2.170 | 2.300 | 2.300 | 85,628 |
| 2024-02-06 | 2.270 | 2.270 | 2.170 | 2.230 | 2.230 | 21,960 |
| 2024-02-05 | 2.300 | 2.300 | 2.170 | 2.270 | 2.270 | 140,730 |
| 2024-02-02 | 2.500 | 2.500 | 2.240 | 2.290 | 2.290 | 123,444 |
| 2024-02-01 | 2.200 | 2.560 | 2.200 | 2.250 | 2.250 | 220,172 |
| 2024-01-31 | 2.110 | 2.200 | 2.030 | 2.090 | 2.090 | 134,644 |
| 2024-01-30 | 1.960 | 2.180 | 1.920 | 2.060 | 2.060 | 178,481 |
| 2024-01-29 | 1.910 | 1.960 | 1.900 | 1.920 | 1.920 | 78,620 |
| 2024-01-26 | 1.950 | 1.950 | 1.890 | 1.900 | 1.900 | 79,440 |
| 2024-01-25 | 1.930 | 1.960 | 1.880 | 1.900 | 1.900 | 175,177 |
| 2024-01-24 | 2.110 | 2.180 | 1.990 | 1.990 | 1.990 | 362,955 |
| 2024-01-23 | 2.230 | 2.280 | 2.110 | 2.150 | 2.150 | 86,995 |
| 2024-01-22 | 2.580 | 2.580 | 2.170 | 2.180 | 2.180 | 100,352 |
| 2024-01-19 | 2.510 | 2.600 | 2.400 | 2.560 | 2.560 | 129,679 |
| 2024-01-18 | 2.430 | 2.500 | 2.310 | 2.490 | 2.490 | 94,872 |
| 2024-01-17 | 2.300 | 2.540 | 2.300 | 2.440 | 2.440 | 484,217 |
| 2024-01-16 | 2.150 | 2.490 | 2.110 | 2.350 | 2.350 | 694,184 |
| 2024-01-15 | 2.050 | 2.230 | 2.040 | 2.110 | 2.110 | 191,099 |
| 2024-01-12 | 1.960 | 2.080 | 1.900 | 2.020 | 2.020 | 226,153 |
| 2024-01-11 | 1.850 | 1.850 | 1.780 | 1.850 | 1.850 | 59,432 |
| 2024-01-10 | 1.770 | 1.870 | 1.740 | 1.810 | 1.810 | 115,749 |
| 2024-01-09 | 1.670 | 1.750 | 1.650 | 1.740 | 1.740 | 145,807 |
| 2024-01-08 | 1.650 | 1.680 | 1.610 | 1.680 | 1.680 | 90,514 |
| 2024-01-05 | 1.670 | 1.670 | 1.630 | 1.640 | 1.640 | 8,987 |
| 2024-01-04 | 1.580 | 1.690 | 1.580 | 1.680 | 1.680 | 72,122 |
| 2024-01-03 | 1.580 | 1.610 | 1.580 | 1.600 | 1.600 | 25,066 |
| 2024-01-02 | 1.670 | 1.670 | 1.580 | 1.580 | 1.580 | 55,885 |
| 2023-12-29 | 1.680 | 1.690 | 1.600 | 1.600 | 1.600 | 29,004 |
| 2023-12-28 | 1.720 | 1.720 | 1.630 | 1.680 | 1.680 | 14,283 |
| 2023-12-27 | 1.670 | 1.710 | 1.660 | 1.660 | 1.660 | 84,496 |
| 2023-12-22 | 1.610 | 1.750 | 1.610 | 1.660 | 1.660 | 115,047 |
| 2023-12-21 | 1.560 | 1.620 | 1.520 | 1.610 | 1.610 | 67,873 |
| 2023-12-20 | 1.550 | 1.570 | 1.500 | 1.560 | 1.560 | 33,364 |
| 2023-12-19 | 1.580 | 1.610 | 1.470 | 1.520 | 1.520 | 74,187 |
| 2023-12-18 | 1.570 | 1.580 | 1.540 | 1.550 | 1.550 | 39,603 |
| 2023-12-15 | 1.545 | 1.660 | 1.510 | 1.520 | 1.520 | 307,131 |
| 2023-12-14 | 1.510 | 1.560 | 1.500 | 1.550 | 1.550 | 90,609 |
| 2023-12-13 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 54,850 |
| 2023-12-12 | 1.560 | 1.560 | 1.480 | 1.550 | 1.550 | 31,820 |
| 2023-12-11 | 1.550 | 1.590 | 1.550 | 1.560 | 1.560 | 15,706 |
| 2023-12-08 | 1.460 | 1.580 | 1.460 | 1.570 | 1.570 | 20,200 |
| 2023-12-07 | 1.540 | 1.540 | 1.460 | 1.500 | 1.500 | 33,824 |
| 2023-12-06 | 1.530 | 1.550 | 1.470 | 1.510 | 1.510 | 61,975 |
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.