Western Uranium & Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.680	0.680	0.660	0.660	0.660	192,208
2025-11-03	0.690	0.690	0.660	0.690	0.690	183,291
2025-10-31	0.700	0.700	0.650	0.660	0.660	326,375
2025-10-30	0.710	0.710	0.650	0.650	0.650	586,274
2025-10-29	0.780	0.780	0.700	0.700	0.700	297,846
2025-10-28	0.780	0.805	0.750	0.750	0.750	206,190
2025-10-27	0.810	0.810	0.750	0.750	0.750	223,740
2025-10-24	0.800	0.800	0.770	0.770	0.770	101,311
2025-10-23	0.790	0.810	0.780	0.800	0.800	113,461
2025-10-22	0.730	0.780	0.720	0.770	0.770	128,369
2025-10-21	0.740	0.740	0.720	0.720	0.720	135,670
2025-10-20	0.740	0.740	0.710	0.720	0.720	350,590
2025-10-17	0.840	0.850	0.730	0.740	0.740	1,241,766
2025-10-16	0.900	0.900	0.820	0.860	0.860	310,557
2025-10-15	0.960	0.970	0.880	0.880	0.880	526,778
2025-10-14	0.950	0.950	0.880	0.900	0.900	361,063
2025-10-10	0.890	0.960	0.870	0.870	0.870	411,127
2025-10-09	0.990	1.030	0.890	0.890	0.890	613,686
2025-10-08	1.090	1.130	1.090	1.100	1.100	51,897
2025-10-07	1.130	1.140	1.080	1.090	1.090	92,560
2025-10-06	1.160	1.180	1.120	1.130	1.130	125,000
2025-10-03	1.180	1.180	1.110	1.130	1.130	120,417
2025-10-02	1.180	1.190	1.120	1.150	1.150	128,505
2025-10-01	1.180	1.190	1.110	1.130	1.130	454,919
2025-09-30	1.290	1.380	1.020	1.070	1.070	2,268,233
2025-09-29	1.340	1.340	1.240	1.270	1.270	147,316
2025-09-26	1.350	1.350	1.240	1.280	1.280	313,979
2025-09-25	1.230	1.360	1.210	1.350	1.350	301,929
2025-09-24	1.280	1.350	1.250	1.330	1.330	320,576
2025-09-23	1.330	1.330	1.240	1.250	1.250	222,407
2025-09-22	1.150	1.390	1.150	1.310	1.310	496,986
2025-09-19	1.000	1.170	1.000	1.150	1.150	467,729
2025-09-18	0.970	1.000	0.920	1.000	1.000	189,856
2025-09-17	0.920	0.950	0.920	0.950	0.950	110,494
2025-09-16	0.920	0.950	0.910	0.910	0.910	256,947
2025-09-15	0.870	0.950	0.800	0.940	0.940	324,519
2025-09-12	0.880	0.890	0.830	0.840	0.840	79,172
2025-09-11	0.840	0.880	0.830	0.880	0.880	117,970
2025-09-10	0.820	0.840	0.810	0.830	0.830	47,892
2025-09-09	0.820	0.820	0.800	0.810	0.810	64,084
2025-09-08	0.820	0.830	0.800	0.820	0.820	64,089
2025-09-05	0.800	0.800	0.760	0.800	0.800	117,956
2025-09-04	0.840	0.840	0.800	0.810	0.810	56,680
2025-09-03	0.860	0.880	0.820	0.840	0.840	47,401
2025-09-02	0.860	0.860	0.830	0.850	0.850	116,787
2025-08-29	0.740	0.830	0.720	0.830	0.830	188,986
2025-08-28	0.720	0.720	0.700	0.710	0.710	76,900
2025-08-27	0.720	0.730	0.710	0.720	0.720	69,594
2025-08-26	0.720	0.740	0.690	0.710	0.710	204,639
2025-08-25	0.710	0.730	0.690	0.720	0.720	153,061
2025-08-22	0.750	0.760	0.640	0.700	0.700	510,685
2025-08-21	0.720	0.740	0.690	0.730	0.730	77,400
2025-08-20	0.710	0.710	0.680	0.700	0.700	131,300
2025-08-19	0.750	0.750	0.700	0.710	0.710	155,777
2025-08-18	0.790	0.820	0.710	0.720	0.720	207,846
2025-08-15	0.800	0.820	0.730	0.750	0.750	260,927
2025-08-14	0.810	0.810	0.750	0.770	0.770	303,770
2025-08-13	0.820	0.830	0.800	0.810	0.810	232,060
2025-08-12	0.830	0.890	0.820	0.820	0.820	179,858
2025-08-11	0.840	0.860	0.830	0.850	0.850	55,695

← NewerPage 5 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.