Western Uranium & Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1.540 | 1.700 | 1.440 | 1.680 | 1.680 | 82,307 |
| 2022-09-26 | 1.370 | 1.490 | 1.310 | 1.450 | 1.450 | 28,073 |
| 2022-09-23 | 1.500 | 1.510 | 1.365 | 1.380 | 1.380 | 33,490 |
| 2022-09-22 | 1.640 | 1.700 | 1.500 | 1.520 | 1.520 | 30,977 |
| 2022-09-21 | 1.740 | 1.780 | 1.660 | 1.700 | 1.700 | 32,294 |
| 2022-09-20 | 1.770 | 1.780 | 1.580 | 1.715 | 1.715 | 8,123 |
| 2022-09-19 | 1.660 | 1.770 | 1.650 | 1.770 | 1.770 | 5,700 |
| 2022-09-16 | 1.750 | 1.750 | 1.630 | 1.660 | 1.660 | 9,796 |
| 2022-09-15 | 1.690 | 1.770 | 1.630 | 1.770 | 1.770 | 21,760 |
| 2022-09-14 | 1.780 | 1.850 | 1.720 | 1.720 | 1.720 | 23,015 |
| 2022-09-13 | 1.830 | 1.850 | 1.720 | 1.790 | 1.790 | 66,017 |
| 2022-09-12 | 1.890 | 1.890 | 1.820 | 1.850 | 1.850 | 8,401 |
| 2022-09-09 | 1.940 | 1.940 | 1.850 | 1.890 | 1.890 | 26,840 |
| 2022-09-08 | 1.850 | 1.950 | 1.850 | 1.940 | 1.940 | 96,415 |
| 2022-09-07 | 1.840 | 1.850 | 1.700 | 1.850 | 1.850 | 19,203 |
| 2022-09-06 | 1.820 | 1.850 | 1.660 | 1.800 | 1.800 | 44,082 |
| 2022-09-02 | 1.690 | 1.730 | 1.630 | 1.650 | 1.650 | 37,165 |
| 2022-09-01 | 1.860 | 1.860 | 1.630 | 1.690 | 1.690 | 80,192 |
| 2022-08-31 | 1.950 | 2.030 | 1.750 | 1.890 | 1.890 | 90,216 |
| 2022-08-30 | 1.930 | 1.970 | 1.790 | 1.970 | 1.970 | 104,380 |
| 2022-08-29 | 1.580 | 1.890 | 1.580 | 1.860 | 1.860 | 117,759 |
| 2022-08-26 | 1.590 | 1.590 | 1.410 | 1.580 | 1.580 | 25,294 |
| 2022-08-25 | 1.690 | 1.720 | 1.530 | 1.640 | 1.640 | 22,308 |
| 2022-08-24 | 1.470 | 1.720 | 1.450 | 1.640 | 1.640 | 94,563 |
| 2022-08-23 | 1.350 | 1.470 | 1.350 | 1.430 | 1.430 | 25,693 |
| 2022-08-22 | 1.370 | 1.400 | 1.280 | 1.390 | 1.390 | 34,644 |
| 2022-08-19 | 1.490 | 1.550 | 1.430 | 1.430 | 1.430 | 13,413 |
| 2022-08-18 | 1.640 | 1.640 | 1.470 | 1.500 | 1.500 | 5,568 |
| 2022-08-17 | 1.590 | 1.600 | 1.480 | 1.570 | 1.570 | 18,674 |
| 2022-08-16 | 1.610 | 1.630 | 1.530 | 1.590 | 1.590 | 47,932 |
| 2022-08-15 | 1.510 | 1.650 | 1.510 | 1.590 | 1.590 | 27,527 |
| 2022-08-12 | 1.650 | 1.700 | 1.510 | 1.620 | 1.620 | 31,316 |
| 2022-08-11 | 1.760 | 1.760 | 1.620 | 1.660 | 1.660 | 20,272 |
| 2022-08-10 | 1.750 | 1.780 | 1.700 | 1.760 | 1.760 | 2,925 |
| 2022-08-09 | 1.760 | 1.850 | 1.630 | 1.750 | 1.750 | 34,634 |
| 2022-08-08 | 1.750 | 1.800 | 1.700 | 1.780 | 1.780 | 22,460 |
| 2022-08-05 | 1.750 | 1.760 | 1.590 | 1.740 | 1.740 | 25,703 |
| 2022-08-04 | 1.570 | 1.720 | 1.550 | 1.720 | 1.720 | 31,295 |
| 2022-08-03 | 1.650 | 1.730 | 1.610 | 1.650 | 1.650 | 30,355 |
| 2022-08-02 | 1.760 | 1.760 | 1.540 | 1.650 | 1.650 | 58,065 |
| 2022-07-29 | 1.400 | 1.700 | 1.380 | 1.680 | 1.680 | 158,588 |
| 2022-07-28 | 1.320 | 1.480 | 1.320 | 1.410 | 1.410 | 32,886 |
| 2022-07-27 | 1.260 | 1.430 | 1.250 | 1.430 | 1.430 | 38,367 |
| 2022-07-26 | 1.420 | 1.450 | 1.240 | 1.290 | 1.290 | 66,693 |
| 2022-07-25 | 1.390 | 1.470 | 1.360 | 1.430 | 1.430 | 19,382 |
| 2022-07-22 | 1.340 | 1.430 | 1.270 | 1.270 | 1.270 | 28,893 |
| 2022-07-21 | 1.290 | 1.410 | 1.260 | 1.270 | 1.270 | 38,983 |
| 2022-07-20 | 1.390 | 1.390 | 1.190 | 1.330 | 1.330 | 41,908 |
| 2022-07-19 | 1.290 | 1.500 | 1.170 | 1.300 | 1.300 | 86,139 |
| 2022-07-18 | 1.320 | 1.400 | 1.240 | 1.300 | 1.300 | 39,834 |
| 2022-07-15 | 1.250 | 1.280 | 1.240 | 1.270 | 1.270 | 5,015 |
| 2022-07-14 | 1.010 | 1.290 | 1.010 | 1.290 | 1.290 | 12,773 |
| 2022-07-13 | 1.070 | 1.210 | 1.040 | 1.130 | 1.130 | 119,792 |
| 2022-07-12 | 1.160 | 1.190 | 1.090 | 1.090 | 1.090 | 21,671 |
| 2022-07-11 | 1.260 | 1.260 | 1.180 | 1.240 | 1.240 | 28,082 |
| 2022-07-08 | 1.210 | 1.250 | 1.200 | 1.220 | 1.220 | 10,007 |
| 2022-07-07 | 1.170 | 1.240 | 1.120 | 1.200 | 1.200 | 57,214 |
| 2022-07-06 | 1.200 | 1.220 | 1.150 | 1.150 | 1.150 | 28,421 |
| 2022-07-05 | 1.290 | 1.290 | 1.170 | 1.200 | 1.200 | 23,024 |
| 2022-07-04 | 1.230 | 1.240 | 1.200 | 1.200 | 1.200 | 1,901 |
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.