Western Uranium & Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.450	2.510	2.230	2.340	2.340	128,395
2022-04-04	2.370	2.640	2.370	2.450	2.450	75,241
2022-04-01	2.600	2.600	2.400	2.490	2.490	80,109
2022-03-31	2.500	2.630	2.330	2.630	2.630	259,125
2022-03-30	2.560	2.690	2.450	2.510	2.510	184,511
2022-03-29	2.250	2.510	2.140	2.510	2.510	70,434
2022-03-28	2.380	2.420	2.240	2.260	2.260	73,096
2022-03-25	2.500	2.510	2.370	2.370	2.370	48,836
2022-03-24	2.440	2.530	2.230	2.480	2.480	89,801
2022-03-23	2.610	2.780	2.460	2.480	2.480	133,884
2022-03-22	2.540	2.670	2.440	2.660	2.660	101,453
2022-03-21	2.520	2.760	2.500	2.500	2.500	86,471
2022-03-18	2.540	2.590	2.470	2.520	2.520	68,175
2022-03-17	2.430	2.570	2.340	2.510	2.510	158,364
2022-03-16	2.510	2.510	2.090	2.260	2.260	195,922
2022-03-15	2.220	2.480	2.050	2.250	2.250	156,684
2022-03-14	2.730	2.820	2.150	2.250	2.250	183,924
2022-03-11	2.890	2.890	2.720	2.740	2.740	67,438
2022-03-10	2.630	2.970	2.630	2.880	2.880	211,025
2022-03-09	2.440	2.690	2.370	2.580	2.580	154,482
2022-03-08	2.520	2.600	2.400	2.520	2.520	178,841
2022-03-07	2.140	2.460	2.140	2.400	2.400	133,189
2022-03-04	2.230	2.240	1.940	2.100	2.100	162,149
2022-03-03	2.230	2.370	2.170	2.280	2.280	123,304
2022-03-02	2.180	2.240	2.060	2.210	2.210	112,051
2022-03-01	1.850	2.100	1.840	2.100	2.100	139,560
2022-02-28	1.650	1.840	1.630	1.840	1.840	132,896
2022-02-25	1.600	1.640	1.590	1.620	1.620	35,927
2022-02-24	1.590	1.660	1.490	1.610	1.610	30,748
2022-02-23	1.640	1.660	1.560	1.610	1.610	20,208
2022-02-22	1.580	1.660	1.550	1.630	1.630	52,325
2022-02-18	1.680	1.680	1.600	1.620	1.620	25,716
2022-02-17	1.770	1.770	1.640	1.660	1.660	40,551
2022-02-16	1.700	1.780	1.620	1.780	1.780	35,850
2022-02-15	1.740	1.740	1.600	1.690	1.690	53,270
2022-02-14	1.790	1.790	1.630	1.670	1.670	57,496
2022-02-11	1.790	1.850	1.630	1.670	1.670	82,199
2022-02-10	1.740	1.930	1.720	1.790	1.790	80,189
2022-02-09	1.600	1.770	1.600	1.730	1.730	82,301
2022-02-08	1.610	1.660	1.530	1.570	1.570	70,721
2022-02-07	1.580	1.630	1.530	1.610	1.610	27,775
2022-02-04	1.530	1.710	1.530	1.530	1.530	103,689
2022-02-03	1.670	1.670	1.510	1.570	1.570	54,913
2022-02-02	1.720	1.740	1.630	1.680	1.680	34,427
2022-02-01	1.710	1.740	1.670	1.680	1.680	18,466
2022-01-31	1.650	1.710	1.650	1.680	1.680	38,349
2022-01-28	1.560	1.670	1.520	1.630	1.630	139,003
2022-01-27	1.560	1.660	1.410	1.560	1.560	62,752
2022-01-26	1.590	1.710	1.540	1.540	1.540	135,761
2022-01-25	1.390	1.630	1.350	1.570	1.570	77,995
2022-01-24	1.290	1.450	1.160	1.450	1.450	115,006
2022-01-21	1.520	1.540	1.240	1.300	1.300	101,155
2022-01-20	1.550	1.680	1.460	1.470	1.470	108,925
2022-01-19	1.580	1.650	1.550	1.550	1.550	154,170
2022-01-18	1.700	1.700	1.530	1.640	1.640	92,906
2022-01-17	1.700	1.770	1.650	1.680	1.680	27,987
2022-01-14	1.800	1.810	1.580	1.600	1.600	61,747
2022-01-13	1.950	1.950	1.760	1.760	1.760	29,331
2022-01-12	1.950	1.970	1.770	1.790	1.790	89,568
2022-01-11	2.000	2.000	1.870	1.920	1.920	26,355

← NewerPage 20 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.