Western Uranium & Vanadium Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.530	1.550	1.470	1.510	1.510	61,975
2023-12-05	1.420	1.630	1.420	1.510	1.510	184,986
2023-12-04	1.620	1.650	1.590	1.630	1.630	22,669
2023-12-01	1.620	1.660	1.580	1.620	1.620	35,833
2023-11-30	1.490	1.650	1.450	1.620	1.620	44,455
2023-11-29	1.630	1.660	1.530	1.530	1.530	15,912
2023-11-28	1.680	1.680	1.620	1.670	1.670	7,065
2023-11-27	1.730	1.730	1.660	1.680	1.680	9,609
2023-11-24	1.680	1.730	1.660	1.730	1.730	24,106
2023-11-23	1.680	1.680	1.660	1.670	1.670	4,000
2023-11-22	1.630	1.680	1.630	1.680	1.680	41,003
2023-11-21	1.650	1.690	1.590	1.630	1.630	80,780
2023-11-20	1.580	1.650	1.580	1.640	1.640	104,160
2023-11-17	1.540	1.620	1.500	1.590	1.590	157,523
2023-11-16	1.520	1.550	1.440	1.510	1.510	79,523
2023-11-15	1.540	1.540	1.480	1.510	1.510	53,615
2023-11-14	1.510	1.545	1.490	1.540	1.540	80,562
2023-11-13	1.390	1.490	1.390	1.470	1.470	68,521
2023-11-10	1.470	1.470	1.340	1.390	1.390	35,553
2023-11-09	1.300	1.430	1.290	1.430	1.430	92,832
2023-11-08	1.440	1.450	1.260	1.300	1.300	216,263
2023-11-07	1.470	1.470	1.420	1.450	1.450	84,911
2023-11-06	1.550	1.560	1.470	1.480	1.480	70,613
2023-11-03	1.560	1.590	1.530	1.590	1.590	19,818
2023-11-02	1.540	1.600	1.530	1.590	1.590	29,553
2023-11-01	1.575	1.580	1.510	1.540	1.540	45,191
2023-10-31	1.510	1.580	1.510	1.560	1.560	21,498
2023-10-30	1.500	1.500	1.470	1.500	1.500	58,100
2023-10-27	1.590	1.590	1.460	1.460	1.460	23,653
2023-10-26	1.440	1.520	1.440	1.460	1.460	80,486
2023-10-25	1.550	1.550	1.390	1.500	1.500	90,579
2023-10-24	1.600	1.600	1.520	1.520	1.520	116,514
2023-10-23	1.510	1.630	1.510	1.580	1.580	81,903
2023-10-20	1.550	1.580	1.530	1.560	1.560	60,393
2023-10-19	1.500	1.560	1.500	1.560	1.560	50,806
2023-10-18	1.540	1.540	1.480	1.500	1.500	14,754
2023-10-17	1.460	1.550	1.460	1.550	1.550	39,900
2023-10-16	1.420	1.460	1.410	1.450	1.450	70,163
2023-10-13	1.460	1.460	1.440	1.460	1.460	94,507
2023-10-12	1.460	1.490	1.400	1.490	1.490	42,849
2023-10-11	1.510	1.510	1.460	1.470	1.470	39,299
2023-10-10	1.550	1.600	1.450	1.480	1.480	91,580
2023-10-06	1.460	1.470	1.390	1.470	1.470	57,745
2023-10-05	1.500	1.550	1.450	1.450	1.450	58,335
2023-10-04	1.480	1.500	1.350	1.470	1.470	105,677
2023-10-03	1.520	1.530	1.440	1.480	1.480	58,721
2023-10-02	1.610	1.660	1.470	1.480	1.480	240,922
2023-09-29	1.960	1.980	1.460	1.460	1.460	235,429
2023-09-28	1.780	1.920	1.770	1.880	1.880	69,045
2023-09-27	1.800	1.840	1.720	1.750	1.750	52,549
2023-09-26	1.840	1.840	1.660	1.770	1.770	92,679
2023-09-25	1.670	1.850	1.650	1.840	1.840	142,828
2023-09-22	1.560	1.660	1.520	1.660	1.660	43,301
2023-09-21	1.580	1.580	1.480	1.570	1.570	35,944
2023-09-20	1.540	1.630	1.530	1.630	1.630	65,432
2023-09-19	1.620	1.620	1.520	1.520	1.520	41,100
2023-09-18	1.610	1.610	1.490	1.610	1.610	65,987
2023-09-15	1.600	1.630	1.460	1.620	1.620	100,436
2023-09-14	1.680	1.710	1.460	1.630	1.630	187,073
2023-09-13	1.440	1.650	1.410	1.650	1.650	85,406

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.