Western Uranium & Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 2.070 | 2.070 | 1.890 | 1.920 | 1.920 | 26,861 |
| 2022-01-07 | 2.060 | 2.090 | 1.930 | 2.000 | 2.000 | 34,223 |
| 2022-01-06 | 2.190 | 2.190 | 1.970 | 1.990 | 1.990 | 81,845 |
| 2022-01-05 | 2.050 | 2.420 | 1.970 | 2.000 | 2.000 | 417,979 |
| 2022-01-04 | 1.880 | 2.050 | 1.880 | 2.050 | 2.050 | 77,363 |
| 2021-12-31 | 1.850 | 1.890 | 1.810 | 1.870 | 1.870 | 27,150 |
| 2021-12-30 | 1.900 | 1.900 | 1.800 | 1.880 | 1.880 | 63,365 |
| 2021-12-29 | 1.940 | 2.070 | 1.840 | 1.890 | 1.890 | 43,047 |
| 2021-12-24 | 1.890 | 1.940 | 1.890 | 1.940 | 1.940 | 4,417 |
| 2021-12-23 | 1.900 | 1.920 | 1.850 | 1.850 | 1.850 | 44,721 |
| 2021-12-22 | 1.900 | 1.920 | 1.840 | 1.870 | 1.870 | 40,851 |
| 2021-12-21 | 1.800 | 1.940 | 1.800 | 1.870 | 1.870 | 92,283 |
| 2021-12-20 | 1.680 | 1.850 | 1.680 | 1.740 | 1.740 | 77,165 |
| 2021-12-17 | 1.770 | 1.850 | 1.720 | 1.760 | 1.760 | 70,476 |
| 2021-12-16 | 1.970 | 1.970 | 1.750 | 1.750 | 1.750 | 72,063 |
| 2021-12-15 | 1.650 | 2.000 | 1.630 | 2.000 | 2.000 | 64,722 |
| 2021-12-14 | 1.730 | 1.760 | 1.570 | 1.620 | 1.620 | 172,403 |
| 2021-12-13 | 1.780 | 1.860 | 1.690 | 1.770 | 1.770 | 163,378 |
| 2021-12-10 | 1.870 | 1.870 | 1.720 | 1.740 | 1.740 | 134,150 |
| 2021-12-09 | 1.950 | 1.950 | 1.830 | 1.880 | 1.880 | 41,356 |
| 2021-12-08 | 1.890 | 1.990 | 1.880 | 1.930 | 1.930 | 100,618 |
| 2021-12-07 | 1.840 | 1.930 | 1.820 | 1.870 | 1.870 | 76,910 |
| 2021-12-06 | 1.840 | 1.970 | 1.730 | 1.750 | 1.750 | 324,611 |
| 2021-12-03 | 1.870 | 1.930 | 1.790 | 1.800 | 1.800 | 86,816 |
| 2021-12-02 | 2.000 | 2.000 | 1.820 | 1.890 | 1.890 | 73,102 |
| 2021-12-01 | 2.010 | 2.040 | 1.820 | 1.880 | 1.880 | 88,439 |
| 2021-11-30 | 2.170 | 2.170 | 1.950 | 2.030 | 2.030 | 94,556 |
| 2021-11-29 | 2.090 | 2.360 | 2.070 | 2.210 | 2.210 | 105,545 |
| 2021-11-26 | 2.100 | 2.180 | 1.870 | 1.990 | 1.990 | 223,190 |
| 2021-11-25 | 2.140 | 2.250 | 2.080 | 2.140 | 2.140 | 40,616 |
| 2021-11-24 | 2.160 | 2.180 | 2.100 | 2.150 | 2.150 | 89,162 |
| 2021-11-23 | 2.150 | 2.290 | 2.120 | 2.120 | 2.120 | 216,972 |
| 2021-11-22 | 2.500 | 2.500 | 2.030 | 2.080 | 2.080 | 308,656 |
| 2021-11-19 | 2.690 | 2.700 | 2.510 | 2.570 | 2.570 | 81,535 |
| 2021-11-18 | 2.790 | 2.790 | 2.550 | 2.700 | 2.700 | 211,888 |
| 2021-11-17 | 2.800 | 2.830 | 2.710 | 2.790 | 2.790 | 71,115 |
| 2021-11-16 | 2.890 | 2.890 | 2.520 | 2.780 | 2.780 | 289,704 |
| 2021-11-15 | 2.960 | 2.960 | 2.630 | 2.700 | 2.700 | 214,430 |
| 2021-11-12 | 3.320 | 3.320 | 2.960 | 2.970 | 2.970 | 149,022 |
| 2021-11-11 | 3.260 | 3.350 | 3.090 | 3.200 | 3.200 | 61,836 |
| 2021-11-10 | 3.390 | 3.390 | 2.850 | 3.090 | 3.090 | 125,454 |
| 2021-11-09 | 3.210 | 3.370 | 3.170 | 3.310 | 3.310 | 105,247 |
| 2021-11-08 | 3.220 | 3.300 | 3.180 | 3.180 | 3.180 | 174,219 |
| 2021-11-05 | 3.220 | 3.270 | 3.070 | 3.140 | 3.140 | 75,311 |
| 2021-11-04 | 3.350 | 3.480 | 3.250 | 3.290 | 3.290 | 109,214 |
| 2021-11-03 | 3.200 | 3.500 | 3.200 | 3.450 | 3.450 | 107,689 |
| 2021-11-02 | 3.060 | 3.250 | 3.050 | 3.250 | 3.250 | 43,155 |
| 2021-11-01 | 3.150 | 3.270 | 3.030 | 3.030 | 3.030 | 67,840 |
| 2021-10-29 | 3.210 | 3.340 | 3.080 | 3.190 | 3.190 | 45,322 |
| 2021-10-28 | 3.200 | 3.380 | 3.200 | 3.270 | 3.270 | 14,988 |
| 2021-10-27 | 3.510 | 3.530 | 3.250 | 3.250 | 3.250 | 31,996 |
| 2021-10-26 | 3.370 | 3.510 | 3.370 | 3.460 | 3.460 | 35,684 |
| 2021-10-25 | 3.500 | 3.600 | 3.400 | 3.460 | 3.460 | 107,539 |
| 2021-10-22 | 3.340 | 3.500 | 3.320 | 3.410 | 3.410 | 33,248 |
| 2021-10-21 | 3.740 | 3.750 | 3.330 | 3.330 | 3.330 | 109,503 |
| 2021-10-20 | 3.690 | 3.710 | 3.550 | 3.700 | 3.700 | 111,608 |
| 2021-10-19 | 3.630 | 3.660 | 3.470 | 3.660 | 3.660 | 80,684 |
| 2021-10-18 | 3.420 | 3.690 | 3.420 | 3.550 | 3.550 | 94,996 |
← NewerPage 21 of 21 · 1,258 trading days
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.