Western Uranium & Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.930	0.980	0.920	0.980	0.980	45,226
2023-03-20	0.920	0.920	0.870	0.900	0.900	62,840
2023-03-17	0.930	0.930	0.910	0.910	0.910	35,950
2023-03-16	0.940	0.940	0.900	0.920	0.920	99,113
2023-03-15	0.970	0.970	0.910	0.930	0.930	105,114
2023-03-14	0.920	1.020	0.890	0.970	0.970	114,061
2023-03-13	0.930	0.930	0.890	0.930	0.930	44,215
2023-03-10	0.930	0.940	0.910	0.930	0.930	27,031
2023-03-09	0.930	0.950	0.920	0.920	0.920	48,674
2023-03-08	0.950	0.950	0.910	0.920	0.920	44,776
2023-03-07	0.990	0.990	0.920	0.920	0.920	97,060
2023-03-06	1.000	1.030	0.960	0.960	0.960	42,083
2023-03-03	0.940	1.000	0.940	1.000	1.000	37,730
2023-03-02	0.960	0.970	0.940	0.950	0.950	30,352
2023-03-01	0.980	0.990	0.950	0.970	0.970	36,708
2023-02-28	0.970	0.990	0.970	0.970	0.970	22,363
2023-02-27	0.960	0.980	0.950	0.960	0.960	27,835
2023-02-24	0.970	0.980	0.940	0.960	0.960	89,900
2023-02-23	0.950	0.990	0.950	0.950	0.950	68,000
2023-02-22	0.980	1.000	0.940	0.980	0.980	132,077
2023-02-21	0.960	1.000	0.950	0.980	0.980	172,071
2023-02-17	0.970	0.970	0.940	0.950	0.950	73,001
2023-02-16	1.010	1.030	0.950	0.960	0.960	83,290
2023-02-15	1.010	1.020	1.000	1.020	1.020	47,881
2023-02-14	1.030	1.030	0.990	1.000	1.000	37,750
2023-02-13	1.030	1.030	1.010	1.010	1.010	21,900
2023-02-10	1.035	1.035	1.000	1.020	1.020	75,321
2023-02-09	1.050	1.050	1.020	1.040	1.040	29,297
2023-02-08	1.030	1.050	1.030	1.050	1.050	15,134
2023-02-07	1.040	1.050	1.030	1.050	1.050	34,775
2023-02-06	1.040	1.040	1.020	1.030	1.030	25,801
2023-02-03	1.060	1.060	1.030	1.040	1.040	66,672
2023-02-02	1.040	1.070	1.020	1.060	1.060	31,277
2023-02-01	1.050	1.050	1.010	1.030	1.030	147,030
2023-01-31	1.120	1.120	0.980	1.020	1.020	1,884,928
2023-01-30	1.110	1.170	1.040	1.150	1.150	271,078
2023-01-27	1.120	1.150	1.070	1.100	1.100	68,627
2023-01-26	1.100	1.150	1.060	1.100	1.100	177,032
2023-01-25	1.050	1.100	1.015	1.070	1.070	139,524
2023-01-24	1.160	1.190	1.050	1.080	1.080	278,527
2023-01-23	1.140	1.160	1.120	1.160	1.160	56,531
2023-01-20	1.080	1.130	1.070	1.120	1.120	104,605
2023-01-19	1.070	1.100	1.060	1.060	1.060	92,669
2023-01-18	1.150	1.150	1.060	1.060	1.060	62,465
2023-01-17	1.150	1.150	1.100	1.110	1.110	188,245
2023-01-16	1.160	1.170	1.100	1.130	1.130	147,003
2023-01-13	1.200	1.200	1.140	1.150	1.150	21,700
2023-01-12	1.190	1.200	1.160	1.200	1.200	31,648
2023-01-11	1.200	1.230	1.140	1.170	1.170	93,366
2023-01-10	1.150	1.190	1.150	1.170	1.170	37,545
2023-01-09	1.140	1.200	1.130	1.140	1.140	82,812
2023-01-06	1.080	1.130	1.040	1.080	1.080	145,287
2023-01-05	1.090	1.090	1.050	1.090	1.090	23,300
2023-01-04	1.170	1.170	1.090	1.110	1.110	46,233
2023-01-03	1.170	1.180	1.140	1.140	1.140	19,297
2022-12-30	1.150	1.180	1.130	1.180	1.180	21,820
2022-12-29	1.070	1.170	1.070	1.170	1.170	19,787
2022-12-28	1.090	1.090	1.060	1.070	1.070	31,568
2022-12-23	1.050	1.120	1.050	1.100	1.100	64,923
2022-12-22	1.070	1.170	1.050	1.070	1.070	79,699

← NewerPage 16 of 21 · 1,255 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.