Western Uranium & Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.100	1.200	1.050	1.050	1.050	77,121
2022-12-20	1.120	1.120	1.070	1.070	1.070	49,855
2022-12-19	1.170	1.180	1.080	1.110	1.110	55,411
2022-12-16	1.140	1.200	1.100	1.160	1.160	26,599
2022-12-15	1.170	1.210	1.120	1.140	1.140	49,183
2022-12-14	1.200	1.240	1.160	1.180	1.180	10,539
2022-12-13	1.250	1.280	1.170	1.200	1.200	35,724
2022-12-12	1.200	1.250	1.190	1.250	1.250	15,908
2022-12-09	1.260	1.280	1.190	1.200	1.200	14,700
2022-12-08	1.240	1.240	1.230	1.230	1.230	450
2022-12-07	1.220	1.330	1.180	1.190	1.190	24,539
2022-12-06	1.340	1.340	1.220	1.220	1.220	13,623
2022-12-05	1.340	1.350	1.280	1.300	1.300	47,876
2022-12-02	1.320	1.320	1.320	1.320	1.320	0
2022-12-01	1.360	1.380	1.300	1.320	1.320	22,600
2022-11-30	1.250	1.350	1.240	1.330	1.330	36,689
2022-11-29	1.270	1.300	1.250	1.250	1.250	18,311
2022-11-28	1.320	1.380	1.250	1.250	1.250	73,936
2022-11-25	1.390	1.390	1.320	1.340	1.340	14,221
2022-11-24	1.400	1.400	1.350	1.380	1.380	13,600
2022-11-23	1.330	1.420	1.320	1.400	1.400	17,142
2022-11-22	1.360	1.370	1.320	1.370	1.370	14,360
2022-11-21	1.390	1.390	1.360	1.390	1.390	20,414
2022-11-18	1.440	1.490	1.400	1.420	1.420	38,870
2022-11-17	1.450	1.500	1.430	1.430	1.430	6,133
2022-11-16	1.470	1.480	1.410	1.450	1.450	33,044
2022-11-15	1.500	1.550	1.450	1.490	1.490	22,207
2022-11-14	1.440	1.530	1.400	1.520	1.520	89,403
2022-11-11	1.460	1.460	1.410	1.410	1.410	24,457
2022-11-10	1.490	1.490	1.420	1.450	1.450	30,128
2022-11-09	1.430	1.460	1.390	1.410	1.410	9,699
2022-11-08	1.410	1.480	1.400	1.480	1.480	36,901
2022-11-07	1.380	1.470	1.350	1.470	1.470	27,686
2022-11-04	1.410	1.480	1.380	1.380	1.380	11,463
2022-11-03	1.410	1.470	1.370	1.470	1.470	15,112
2022-11-02	1.460	1.570	1.400	1.400	1.400	35,819
2022-11-01	1.400	1.460	1.360	1.410	1.410	37,598
2022-10-31	1.470	1.520	1.440	1.440	1.440	3,300
2022-10-28	1.520	1.520	1.480	1.480	1.480	35,148
2022-10-27	1.460	1.560	1.440	1.520	1.520	8,130
2022-10-26	1.440	1.560	1.440	1.530	1.530	41,682
2022-10-25	1.390	1.440	1.380	1.440	1.440	8,600
2022-10-24	1.440	1.450	1.380	1.400	1.400	2,584
2022-10-21	1.420	1.460	1.420	1.460	1.460	6,459
2022-10-20	1.420	1.450	1.360	1.400	1.400	16,708
2022-10-19	1.480	1.480	1.410	1.410	1.410	7,985
2022-10-18	1.460	1.480	1.430	1.460	1.460	33,995
2022-10-17	1.420	1.460	1.350	1.460	1.460	20,328
2022-10-14	1.550	1.550	1.280	1.410	1.410	5,852
2022-10-13	1.350	1.470	1.260	1.470	1.470	39,464
2022-10-12	1.570	1.570	1.360	1.390	1.390	35,293
2022-10-11	1.490	1.510	1.420	1.500	1.500	24,930
2022-10-07	1.470	1.570	1.470	1.540	1.540	9,051
2022-10-06	1.650	1.690	1.550	1.550	1.550	11,511
2022-10-05	1.600	1.650	1.520	1.650	1.650	16,546
2022-10-04	1.690	1.700	1.610	1.630	1.630	17,587
2022-10-03	1.710	1.760	1.570	1.700	1.700	20,176
2022-09-30	1.650	1.770	1.600	1.770	1.770	145,809
2022-09-29	1.770	1.770	1.530	1.630	1.630	89,232
2022-09-28	1.570	1.800	1.570	1.770	1.770	105,873

← NewerPage 17 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.