Western Uranium & Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.340	1.460	1.300	1.420	1.420	46,147
2023-09-11	1.280	1.340	1.280	1.340	1.340	99,600
2023-09-08	1.280	1.280	1.270	1.270	1.270	14,709
2023-09-07	1.290	1.290	1.250	1.270	1.270	23,826
2023-09-06	1.240	1.300	1.180	1.300	1.300	124,599
2023-09-05	1.180	1.290	1.180	1.280	1.280	146,987
2023-09-01	1.140	1.170	1.130	1.170	1.170	75,283
2023-08-31	1.140	1.150	1.090	1.120	1.120	59,808
2023-08-30	1.090	1.130	1.090	1.130	1.130	67,267
2023-08-29	1.120	1.120	1.070	1.080	1.080	132,850
2023-08-28	1.140	1.140	1.080	1.110	1.110	91,704
2023-08-25	1.060	1.060	1.010	1.060	1.060	56,834
2023-08-24	1.040	1.050	1.010	1.050	1.050	62,304
2023-08-23	1.010	1.050	0.990	1.050	1.050	135,029
2023-08-22	1.030	1.040	0.960	0.990	0.990	53,705
2023-08-21	0.960	1.060	0.940	1.030	1.030	116,321
2023-08-18	0.960	0.980	0.930	0.960	0.960	31,110
2023-08-17	0.960	0.960	0.920	0.950	0.950	74,976
2023-08-16	0.980	0.990	0.940	0.940	0.940	40,098
2023-08-15	0.990	1.010	0.970	0.990	0.990	37,700
2023-08-14	1.010	1.010	0.970	0.990	0.990	45,855
2023-08-11	1.010	1.020	0.990	1.010	1.010	13,381
2023-08-10	1.010	1.030	0.990	1.030	1.030	43,900
2023-08-09	1.030	1.040	0.980	1.000	1.000	34,018
2023-08-08	1.010	1.030	0.980	1.020	1.020	36,427
2023-08-04	1.000	1.000	0.980	1.000	1.000	14,717
2023-08-03	1.000	1.000	0.970	1.000	1.000	18,694
2023-08-02	1.000	1.020	0.980	1.000	1.000	39,583
2023-08-01	1.000	1.050	0.990	1.010	1.010	66,067
2023-07-31	1.020	1.030	0.980	0.990	0.990	41,332
2023-07-28	0.970	0.970	0.950	0.960	0.960	18,232
2023-07-27	1.010	1.010	0.950	0.960	0.960	32,005
2023-07-26	1.010	1.010	0.990	1.000	1.000	15,105
2023-07-25	1.000	1.010	1.000	1.010	1.010	9,577
2023-07-24	1.000	1.010	1.000	1.000	1.000	13,400
2023-07-21	1.000	1.000	0.970	1.000	1.000	20,621
2023-07-20	1.000	1.000	0.990	0.990	0.990	15,781
2023-07-19	1.000	1.000	0.990	0.990	0.990	17,686
2023-07-18	1.020	1.020	1.000	1.010	1.010	27,795
2023-07-17	1.030	1.050	0.970	1.000	1.000	42,173
2023-07-14	0.990	1.020	0.990	1.020	1.020	25,790
2023-07-13	1.010	1.020	0.950	0.980	0.980	29,064
2023-07-12	0.950	1.000	0.950	1.000	1.000	19,060
2023-07-11	0.990	0.990	0.950	0.950	0.950	27,939
2023-07-10	1.000	1.000	0.990	1.000	1.000	23,235
2023-07-07	0.980	1.000	0.975	0.980	0.980	29,089
2023-07-06	1.000	1.000	0.950	0.970	0.970	62,080
2023-07-05	1.040	1.040	1.000	1.000	1.000	67,008
2023-07-04	1.060	1.060	1.040	1.040	1.040	9,901
2023-06-30	1.010	1.050	1.000	1.050	1.050	21,073
2023-06-29	1.010	1.020	0.980	0.990	0.990	13,112
2023-06-28	1.000	1.040	0.990	1.040	1.040	15,050
2023-06-27	1.000	1.000	0.970	0.970	0.970	30,980
2023-06-26	1.010	1.060	1.010	1.010	1.010	27,666
2023-06-23	1.040	1.050	1.020	1.050	1.050	10,400
2023-06-22	1.050	1.050	1.010	1.050	1.050	37,582
2023-06-21	1.050	1.070	1.030	1.030	1.030	25,900
2023-06-20	1.050	1.060	1.040	1.060	1.060	25,342
2023-06-19	1.070	1.070	1.040	1.060	1.060	23,590
2023-06-16	1.100	1.100	1.050	1.070	1.070	54,909

← NewerPage 14 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.