Western Uranium & Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.180	1.230	1.170	1.230	1.230	12,317
2022-06-29	1.250	1.270	1.180	1.180	1.180	20,662
2022-06-28	1.290	1.340	1.250	1.260	1.260	11,100
2022-06-27	1.300	1.390	1.300	1.310	1.310	4,449
2022-06-24	1.230	1.430	1.190	1.290	1.290	88,019
2022-06-23	1.280	1.280	1.180	1.230	1.230	28,781
2022-06-22	1.260	1.450	1.180	1.180	1.180	136,172
2022-06-21	1.300	1.580	1.260	1.260	1.260	160,984
2022-06-20	1.300	1.300	1.230	1.280	1.280	46,149
2022-06-17	1.250	1.340	1.250	1.310	1.310	22,020
2022-06-16	1.310	1.410	1.250	1.260	1.260	32,565
2022-06-15	1.250	1.360	1.250	1.330	1.330	36,368
2022-06-14	1.470	1.470	1.280	1.310	1.310	69,831
2022-06-13	1.440	1.590	1.430	1.450	1.450	49,382
2022-06-10	1.610	1.760	1.520	1.630	1.630	57,564
2022-06-09	1.760	1.880	1.680	1.720	1.720	66,106
2022-06-08	1.960	2.080	1.820	1.920	1.920	167,200
2022-06-07	1.380	1.980	1.350	1.980	1.980	179,738
2022-06-06	1.480	1.550	1.440	1.490	1.490	28,768
2022-06-03	1.430	1.500	1.420	1.500	1.500	40,293
2022-06-02	1.400	1.480	1.360	1.470	1.470	89,578
2022-06-01	1.420	1.460	1.330	1.380	1.380	54,153
2022-05-31	1.300	1.440	1.250	1.390	1.390	195,295
2022-05-30	1.290	1.300	1.260	1.260	1.260	15,288
2022-05-27	1.260	1.290	1.240	1.240	1.240	23,148
2022-05-26	1.240	1.290	1.220	1.290	1.290	56,090
2022-05-25	1.250	1.280	1.220	1.260	1.260	46,717
2022-05-24	1.180	1.250	1.180	1.250	1.250	10,331
2022-05-20	1.260	1.360	1.190	1.240	1.240	64,612
2022-05-19	1.150	1.280	1.110	1.280	1.280	64,234
2022-05-18	1.240	1.300	1.190	1.190	1.190	29,901
2022-05-17	1.290	1.290	1.210	1.260	1.260	63,037
2022-05-16	1.280	1.290	1.200	1.200	1.200	58,338
2022-05-13	1.210	1.320	1.150	1.250	1.250	61,919
2022-05-12	1.230	1.340	1.170	1.180	1.180	49,712
2022-05-11	1.280	1.450	1.140	1.330	1.330	57,446
2022-05-10	1.310	1.420	1.220	1.330	1.330	43,486
2022-05-09	1.440	1.460	1.300	1.300	1.300	99,591
2022-05-06	1.600	1.630	1.500	1.500	1.500	70,013
2022-05-05	1.760	1.760	1.600	1.610	1.610	53,722
2022-05-04	1.610	1.750	1.610	1.700	1.700	35,223
2022-05-03	1.510	1.840	1.510	1.710	1.710	59,074
2022-05-02	1.730	1.730	1.550	1.550	1.550	111,672
2022-04-29	1.900	1.940	1.730	1.740	1.740	50,083
2022-04-28	1.850	1.890	1.710	1.840	1.840	87,289
2022-04-27	1.920	2.040	1.900	1.900	1.900	59,142
2022-04-26	2.000	2.000	1.860	1.880	1.880	49,813
2022-04-25	2.000	2.100	1.860	1.920	1.920	209,795
2022-04-22	2.000	2.200	1.940	2.060	2.060	172,681
2022-04-21	2.350	2.380	1.970	2.090	2.090	128,213
2022-04-20	2.270	2.360	2.130	2.360	2.360	103,063
2022-04-19	2.340	2.370	2.200	2.270	2.270	59,265
2022-04-18	2.400	2.400	2.300	2.320	2.320	65,954
2022-04-14	2.440	2.440	2.360	2.400	2.400	145,495
2022-04-13	2.460	2.510	2.390	2.400	2.400	141,887
2022-04-12	2.510	2.550	2.400	2.400	2.400	87,633
2022-04-11	2.500	2.590	2.350	2.460	2.460	79,672
2022-04-08	2.430	2.580	2.410	2.490	2.490	122,620
2022-04-07	2.300	2.520	2.280	2.410	2.410	211,540
2022-04-06	2.460	2.460	2.200	2.260	2.260	103,640

← NewerPage 19 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.