Western Uranium & Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.850	0.860	0.830	0.840	0.840	95,786
2025-08-07	0.850	0.850	0.810	0.820	0.820	107,036
2025-08-06	0.830	0.830	0.810	0.830	0.830	65,018
2025-08-05	0.880	0.880	0.790	0.820	0.820	272,209
2025-08-01	0.810	0.850	0.780	0.780	0.780	194,716
2025-07-31	0.850	0.890	0.840	0.840	0.840	62,423
2025-07-30	0.880	0.890	0.840	0.850	0.850	86,359
2025-07-29	0.920	0.920	0.860	0.860	0.860	49,590
2025-07-28	0.890	0.900	0.860	0.860	0.860	122,151
2025-07-25	0.940	0.940	0.830	0.900	0.900	131,883
2025-07-24	0.930	0.950	0.920	0.950	0.950	47,361
2025-07-23	0.940	0.940	0.910	0.930	0.930	47,327
2025-07-22	0.920	0.960	0.910	0.940	0.940	87,022
2025-07-21	0.950	0.960	0.900	0.920	0.920	103,428
2025-07-18	0.960	0.960	0.940	0.940	0.940	117,236
2025-07-17	0.920	0.960	0.880	0.950	0.950	266,153
2025-07-16	0.910	0.940	0.880	0.920	0.920	194,778
2025-07-15	0.850	0.900	0.810	0.890	0.890	240,248
2025-07-14	0.730	0.830	0.730	0.830	0.830	161,597
2025-07-11	0.750	0.760	0.720	0.760	0.760	173,661
2025-07-10	0.750	0.750	0.735	0.740	0.740	68,431
2025-07-09	0.730	0.760	0.730	0.750	0.750	97,005
2025-07-08	0.750	0.750	0.650	0.720	0.720	350,684
2025-07-07	0.790	0.800	0.710	0.710	0.710	314,718
2025-07-04	0.780	0.790	0.780	0.780	0.780	27,800
2025-07-03	0.790	0.810	0.780	0.780	0.780	130,833
2025-07-02	0.800	0.820	0.790	0.790	0.790	142,415
2025-06-30	0.810	0.825	0.770	0.800	0.800	312,354
2025-06-27	0.830	0.830	0.790	0.810	0.810	98,537
2025-06-26	0.830	0.840	0.830	0.830	0.830	59,181
2025-06-25	0.840	0.860	0.830	0.830	0.830	92,750
2025-06-24	0.850	0.870	0.830	0.830	0.830	222,958
2025-06-23	0.880	0.880	0.830	0.830	0.830	131,655
2025-06-20	0.900	0.900	0.820	0.830	0.830	151,199
2025-06-19	0.920	0.920	0.890	0.890	0.890	60,615
2025-06-18	0.910	0.910	0.870	0.870	0.870	123,921
2025-06-17	0.920	0.950	0.885	0.900	0.900	130,971
2025-06-16	0.895	1.040	0.895	0.920	0.920	264,456
2025-06-13	0.870	0.875	0.860	0.860	0.860	5,057
2025-06-12	0.880	0.890	0.850	0.850	0.850	70,647
2025-06-11	0.940	0.950	0.870	0.880	0.880	157,202
2025-06-10	0.960	1.000	0.890	0.900	0.900	275,270
2025-06-09	1.120	1.160	1.030	1.040	1.040	139,061
2025-06-06	1.090	1.100	1.060	1.100	1.100	8,300
2025-06-05	1.090	1.160	1.050	1.140	1.140	79,144
2025-06-04	1.080	1.080	1.020	1.070	1.070	64,282
2025-06-03	1.020	1.080	1.010	1.040	1.040	105,090
2025-06-02	1.030	1.040	0.940	0.990	0.990	81,761
2025-05-30	1.070	1.100	1.020	1.030	1.030	11,414
2025-05-29	1.130	1.140	1.050	1.060	1.060	46,268
2025-05-28	1.100	1.140	1.030	1.140	1.140	67,523
2025-05-27	1.140	1.160	1.050	1.080	1.080	94,688
2025-05-26	1.050	1.120	1.030	1.120	1.120	70,140
2025-05-23	0.910	1.030	0.910	0.990	0.990	241,878
2025-05-22	0.890	0.900	0.830	0.830	0.830	30,801
2025-05-21	0.890	0.910	0.850	0.850	0.850	7,261
2025-05-20	0.860	0.880	0.860	0.880	0.880	18,109
2025-05-16	0.860	0.880	0.850	0.880	0.880	4,900
2025-05-15	0.890	0.890	0.850	0.850	0.850	9,901
2025-05-14	0.910	0.920	0.900	0.900	0.900	22,270

← NewerPage 6 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.