Western Uranium & Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.820	0.820	0.770	0.810	0.810	57,823
2026-04-24	0.810	0.820	0.790	0.820	0.820	60,750
2026-04-23	0.810	0.810	0.780	0.790	0.790	63,758
2026-04-22	0.800	0.820	0.790	0.820	0.820	136,050
2026-04-21	0.810	0.810	0.770	0.790	0.790	102,235
2026-04-20	0.810	0.810	0.790	0.790	0.790	43,110
2026-04-17	0.820	0.830	0.780	0.810	0.810	165,493
2026-04-16	0.840	0.840	0.770	0.830	0.830	80,488
2026-04-15	0.790	0.830	0.770	0.790	0.790	97,824
2026-04-14	0.780	0.780	0.740	0.770	0.770	147,769
2026-04-13	0.800	0.800	0.730	0.750	0.750	149,985
2026-04-10	0.830	0.830	0.780	0.790	0.790	55,234
2026-04-09	0.780	0.810	0.780	0.800	0.800	67,201
2026-04-08	0.770	0.840	0.750	0.780	0.780	164,552
2026-04-07	0.750	0.760	0.720	0.750	0.750	77,180
2026-04-06	0.760	0.760	0.710	0.740	0.740	55,109
2026-04-02	0.660	0.720	0.630	0.710	0.710	96,994
2026-04-01	0.730	0.750	0.680	0.680	0.680	59,681
2026-03-31	0.560	0.730	0.560	0.670	0.670	1,142,949
2026-03-30	0.600	0.610	0.550	0.550	0.550	120,844
2026-03-27	0.590	0.610	0.570	0.590	0.590	97,885
2026-03-26	0.620	0.630	0.590	0.590	0.590	91,836
2026-03-25	0.620	0.640	0.610	0.630	0.630	118,521
2026-03-24	0.590	0.620	0.570	0.610	0.610	53,897
2026-03-23	0.560	0.590	0.540	0.580	0.580	52,408
2026-03-20	0.570	0.590	0.550	0.550	0.550	136,130
2026-03-19	0.640	0.640	0.560	0.560	0.560	151,573
2026-03-18	0.670	0.670	0.610	0.610	0.610	125,041
2026-03-17	0.640	0.670	0.640	0.660	0.660	63,262
2026-03-16	0.670	0.670	0.620	0.630	0.630	183,287
2026-03-13	0.700	0.700	0.630	0.650	0.650	119,111
2026-03-12	0.710	0.710	0.670	0.670	0.670	112,217
2026-03-11	0.700	0.700	0.650	0.700	0.700	89,636
2026-03-10	0.700	0.710	0.660	0.690	0.690	203,220
2026-03-09	0.690	0.690	0.630	0.675	0.675	374,400
2026-03-06	0.690	0.700	0.670	0.680	0.680	148,242
2026-03-05	0.790	0.800	0.680	0.690	0.690	313,479
2026-03-04	0.830	0.860	0.790	0.790	0.790	206,595
2026-03-03	0.810	0.830	0.760	0.790	0.790	261,936
2026-03-02	0.770	0.860	0.770	0.860	0.860	215,378
2026-02-27	0.820	0.820	0.770	0.770	0.770	172,144
2026-02-26	0.830	0.830	0.800	0.810	0.810	252,045
2026-02-25	0.820	0.830	0.790	0.800	0.800	256,119
2026-02-24	0.820	0.830	0.790	0.830	0.830	140,986
2026-02-23	0.830	0.830	0.780	0.790	0.790	148,618
2026-02-20	0.850	0.880	0.810	0.830	0.830	123,042
2026-02-19	0.850	0.880	0.850	0.850	0.850	142,418
2026-02-18	0.830	0.870	0.810	0.830	0.830	88,557
2026-02-17	0.870	0.870	0.730	0.820	0.820	219,601
2026-02-13	0.840	0.870	0.810	0.870	0.870	119,210
2026-02-12	0.870	0.870	0.800	0.810	0.810	85,181
2026-02-11	0.860	0.870	0.800	0.860	0.860	138,960
2026-02-10	0.870	0.870	0.780	0.860	0.860	185,133
2026-02-09	0.740	0.860	0.730	0.840	0.840	177,112
2026-02-06	0.750	0.760	0.700	0.730	0.730	199,149
2026-02-05	0.780	0.780	0.700	0.700	0.700	444,134
2026-02-04	0.970	0.970	0.780	0.800	0.800	393,136
2026-02-03	0.900	0.930	0.890	0.920	0.920	116,112
2026-02-02	0.970	0.980	0.830	0.840	0.840	262,780
2026-01-30	1.000	1.080	1.000	1.040	1.040	837,561

← NewerPage 3 of 5 · 251 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.