Western Uranium & Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.000	1.080	1.000	1.040	1.040	837,561
2026-01-29	1.070	1.090	0.930	0.960	0.960	404,654
2026-01-28	1.030	1.050	1.000	1.030	1.030	252,987
2026-01-27	0.900	1.000	0.820	0.950	0.950	304,367
2026-01-26	1.050	1.070	0.850	0.870	0.870	454,839
2026-01-23	0.920	0.990	0.910	0.970	0.970	212,827
2026-01-22	0.930	0.950	0.880	0.900	0.900	299,360
2026-01-21	0.840	0.920	0.820	0.910	0.910	522,159
2026-01-20	0.800	0.860	0.800	0.810	0.810	240,227
2026-01-19	0.840	0.850	0.820	0.850	0.850	168,509
2026-01-16	0.830	0.850	0.820	0.850	0.850	280,837
2026-01-15	0.820	0.830	0.770	0.830	0.830	246,071
2026-01-14	0.800	0.820	0.770	0.820	0.820	211,954
2026-01-13	0.840	0.840	0.770	0.770	0.770	326,832
2026-01-12	0.810	0.850	0.760	0.840	0.840	194,867
2026-01-09	0.760	0.800	0.750	0.800	0.800	314,890
2026-01-08	0.740	0.760	0.700	0.740	0.740	440,102
2026-01-07	0.630	0.740	0.620	0.710	0.710	253,695
2026-01-06	0.620	0.650	0.600	0.630	0.630	342,518
2026-01-05	0.540	0.620	0.510	0.590	0.590	575,311
2026-01-02	0.485	0.530	0.485	0.510	0.510	430,835
2025-12-31	0.470	0.475	0.460	0.465	0.465	479,734
2025-12-30	0.480	0.485	0.460	0.460	0.460	739,898
2025-12-29	0.495	0.495	0.480	0.485	0.485	209,941
2025-12-24	0.485	0.495	0.485	0.490	0.490	39,143
2025-12-23	0.480	0.490	0.470	0.490	0.490	131,374
2025-12-22	0.500	0.520	0.460	0.475	0.475	1,697,550
2025-12-19	0.480	0.520	0.480	0.510	0.510	2,581,716
2025-12-18	0.480	0.500	0.445	0.450	0.450	529,406
2025-12-17	0.530	0.530	0.465	0.465	0.465	445,003
2025-12-16	0.540	0.540	0.495	0.495	0.495	243,049
2025-12-15	0.560	0.560	0.520	0.530	0.530	174,202
2025-12-12	0.570	0.570	0.545	0.550	0.550	106,402
2025-12-11	0.580	0.590	0.570	0.570	0.570	53,175
2025-12-10	0.600	0.600	0.550	0.560	0.560	83,550
2025-12-09	0.610	0.610	0.570	0.570	0.570	41,260
2025-12-08	0.610	0.620	0.590	0.600	0.600	68,601
2025-12-05	0.610	0.610	0.600	0.610	0.610	47,582
2025-12-04	0.630	0.640	0.580	0.600	0.600	219,249
2025-12-03	0.640	0.650	0.610	0.640	0.640	103,200
2025-12-02	0.600	0.640	0.600	0.620	0.620	47,547
2025-12-01	0.630	0.640	0.590	0.600	0.600	104,125
2025-11-28	0.630	0.640	0.620	0.630	0.630	99,849
2025-11-27	0.660	0.660	0.640	0.640	0.640	11,300
2025-11-26	0.610	0.650	0.610	0.640	0.640	86,416
2025-11-25	0.610	0.610	0.580	0.590	0.590	117,361
2025-11-24	0.540	0.580	0.520	0.570	0.570	248,127
2025-11-21	0.520	0.520	0.500	0.510	0.510	213,554
2025-11-20	0.560	0.560	0.520	0.520	0.520	159,138
2025-11-19	0.540	0.560	0.530	0.540	0.540	177,353
2025-11-18	0.530	0.560	0.520	0.540	0.540	193,636
2025-11-17	0.620	0.620	0.540	0.540	0.540	265,470
2025-11-14	0.610	0.630	0.600	0.620	0.620	212,285
2025-11-13	0.660	0.660	0.620	0.620	0.620	327,989
2025-11-12	0.650	0.660	0.650	0.660	0.660	114,588
2025-11-11	0.650	0.650	0.640	0.650	0.650	111,878
2025-11-10	0.650	0.670	0.640	0.660	0.660	104,181
2025-11-07	0.650	0.650	0.640	0.640	0.640	79,508
2025-11-06	0.670	0.670	0.640	0.650	0.650	273,286
2025-11-05	0.660	0.670	0.650	0.660	0.660	171,428

← NewerPage 4 of 21 · 1,257 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.