Western Uranium & Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.050	1.090	1.050	1.080	1.080	30,677
2023-06-14	1.090	1.100	1.040	1.040	1.040	32,691
2023-06-13	1.060	1.105	1.060	1.100	1.100	32,217
2023-06-12	1.040	1.060	1.030	1.060	1.060	62,800
2023-06-09	1.040	1.040	1.000	1.040	1.040	40,100
2023-06-08	1.020	1.070	1.020	1.030	1.030	50,459
2023-06-07	1.040	1.060	1.010	1.060	1.060	55,765
2023-06-06	1.090	1.100	1.040	1.060	1.060	59,461
2023-06-05	1.100	1.100	1.020	1.060	1.060	26,100
2023-06-02	1.070	1.120	1.070	1.120	1.120	61,405
2023-06-01	0.980	1.110	0.980	1.080	1.080	88,940
2023-05-31	0.940	0.960	0.890	0.950	0.950	82,738
2023-05-30	0.980	1.000	0.940	0.950	0.950	51,933
2023-05-29	1.040	1.040	1.000	1.010	1.010	52,871
2023-05-26	1.030	1.030	1.020	1.020	1.020	5,284
2023-05-25	1.040	1.050	1.010	1.050	1.050	24,268
2023-05-24	1.080	1.080	1.000	1.020	1.020	57,844
2023-05-23	1.100	1.100	1.060	1.090	1.090	35,269
2023-05-19	1.080	1.090	1.060	1.080	1.080	11,032
2023-05-18	1.070	1.090	1.040	1.080	1.080	30,603
2023-05-17	1.050	1.080	1.040	1.080	1.080	16,147
2023-05-16	1.120	1.120	1.040	1.050	1.050	30,944
2023-05-15	1.140	1.140	1.100	1.120	1.120	15,200
2023-05-12	1.090	1.140	1.090	1.130	1.130	40,700
2023-05-11	1.140	1.140	1.070	1.070	1.070	28,435
2023-05-10	1.200	1.200	1.110	1.140	1.140	40,713
2023-05-09	1.080	1.170	1.070	1.170	1.170	75,576
2023-05-08	1.090	1.110	1.060	1.080	1.080	14,600
2023-05-05	1.070	1.070	1.050	1.070	1.070	29,000
2023-05-04	1.090	1.090	1.050	1.080	1.080	22,644
2023-05-03	1.050	1.070	1.040	1.070	1.070	21,396
2023-05-02	1.090	1.090	1.050	1.050	1.050	18,862
2023-05-01	1.150	1.150	1.090	1.100	1.100	20,085
2023-04-28	1.090	1.150	1.090	1.150	1.150	12,875
2023-04-27	1.070	1.140	1.070	1.100	1.100	28,280
2023-04-26	1.080	1.080	1.060	1.070	1.070	17,900
2023-04-25	1.020	1.060	1.010	1.060	1.060	56,306
2023-04-24	1.060	1.060	1.020	1.020	1.020	21,903
2023-04-21	1.100	1.100	1.020	1.060	1.060	37,556
2023-04-20	1.100	1.110	1.080	1.110	1.110	7,542
2023-04-19	1.100	1.130	1.080	1.120	1.120	32,122
2023-04-18	1.120	1.130	1.090	1.100	1.100	188,550
2023-04-17	1.150	1.150	1.080	1.110	1.110	70,432
2023-04-14	1.160	1.160	1.140	1.150	1.150	8,975
2023-04-13	1.150	1.170	1.140	1.160	1.160	33,862
2023-04-12	1.210	1.210	1.120	1.160	1.160	50,164
2023-04-11	1.180	1.190	1.170	1.180	1.180	8,464
2023-04-10	1.140	1.170	1.140	1.170	1.170	96,356
2023-04-06	1.120	1.140	1.120	1.130	1.130	65,198
2023-04-05	1.150	1.160	1.120	1.120	1.120	96,319
2023-04-04	1.140	1.150	1.120	1.150	1.150	75,533
2023-04-03	1.050	1.140	1.030	1.140	1.140	161,383
2023-03-31	1.020	1.180	1.010	1.120	1.120	317,568
2023-03-30	1.000	1.040	1.000	1.040	1.040	82,400
2023-03-29	0.970	1.010	0.960	1.000	1.000	85,026
2023-03-28	0.950	0.970	0.940	0.970	0.970	59,158
2023-03-27	0.970	0.970	0.930	0.950	0.950	73,381
2023-03-24	0.970	0.980	0.960	0.970	0.970	54,720
2023-03-23	0.980	0.990	0.960	0.990	0.990	85,155
2023-03-22	0.970	1.030	0.940	0.980	0.980	59,930

← NewerPage 15 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.