Western Uranium & Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.920	0.930	0.890	0.920	0.920	46,580
2025-05-12	0.920	0.930	0.880	0.910	0.910	49,661
2025-05-09	0.890	0.890	0.880	0.890	0.890	13,717
2025-05-08	0.890	0.890	0.870	0.880	0.880	29,098
2025-05-07	0.890	0.890	0.860	0.880	0.880	30,990
2025-05-06	0.880	0.900	0.860	0.900	0.900	25,942
2025-05-05	0.920	0.920	0.860	0.860	0.860	27,607
2025-05-02	0.870	0.920	0.850	0.880	0.880	89,759
2025-05-01	0.910	0.940	0.830	0.870	0.870	91,376
2025-04-30	0.930	0.930	0.870	0.890	0.890	35,558
2025-04-29	0.960	0.960	0.910	0.910	0.910	34,186
2025-04-28	0.910	0.940	0.890	0.930	0.930	53,366
2025-04-25	0.980	0.980	0.910	0.930	0.930	21,313
2025-04-24	0.910	0.970	0.880	0.970	0.970	88,456
2025-04-23	0.900	0.900	0.840	0.850	0.850	146,608
2025-04-22	0.870	0.890	0.830	0.840	0.840	102,932
2025-04-21	0.900	0.910	0.830	0.870	0.870	54,600
2025-04-17	0.930	0.950	0.890	0.910	0.910	117,842
2025-04-16	0.900	0.950	0.870	0.930	0.930	169,031
2025-04-15	0.940	0.940	0.890	0.890	0.890	48,810
2025-04-14	0.970	0.970	0.900	0.920	0.920	59,120
2025-04-11	0.930	0.940	0.900	0.920	0.920	73,033
2025-04-10	1.000	1.000	0.890	0.940	0.940	42,887
2025-04-09	0.900	0.940	0.820	0.920	0.920	92,000
2025-04-08	0.870	0.900	0.850	0.880	0.880	41,334
2025-04-07	0.820	0.880	0.770	0.850	0.850	162,161
2025-04-04	1.030	1.030	0.850	0.910	0.910	91,004
2025-04-03	1.100	1.100	0.970	1.020	1.020	40,128
2025-04-02	1.120	1.140	1.060	1.060	1.060	39,866
2025-04-01	1.190	1.200	1.120	1.140	1.140	141,644
2025-03-31	1.180	1.290	1.140	1.250	1.250	729,470
2025-03-28	1.220	1.220	1.160	1.190	1.190	51,414
2025-03-27	1.240	1.240	1.200	1.220	1.220	104,489
2025-03-26	1.240	1.250	1.160	1.230	1.230	140,599
2025-03-25	1.340	1.340	1.230	1.270	1.270	12,580
2025-03-24	1.360	1.360	1.230	1.300	1.300	96,800
2025-03-21	1.270	1.440	1.170	1.440	1.440	128,832
2025-03-20	1.260	1.290	1.180	1.290	1.290	91,235
2025-03-19	1.070	1.190	1.060	1.170	1.170	47,838
2025-03-18	1.030	1.090	1.020	1.070	1.070	40,415
2025-03-17	0.950	1.030	0.950	1.030	1.030	43,408
2025-03-14	0.980	1.000	0.960	0.970	0.970	59,098
2025-03-13	1.000	1.000	0.970	0.990	0.990	24,800
2025-03-12	0.970	0.980	0.920	0.980	0.980	76,600
2025-03-11	0.950	0.960	0.930	0.960	0.960	30,350
2025-03-10	0.990	0.990	0.910	0.910	0.910	30,350
2025-03-07	1.010	1.010	0.930	0.980	0.980	43,200
2025-03-06	1.070	1.070	0.960	0.970	0.970	43,736
2025-03-05	1.090	1.100	1.010	1.060	1.060	31,003
2025-03-04	0.900	1.000	0.890	1.000	1.000	62,270
2025-03-03	0.910	0.940	0.840	0.900	0.900	132,156
2025-02-28	1.010	1.030	0.940	0.940	0.940	53,100
2025-02-27	1.050	1.080	1.010	1.010	1.010	20,550
2025-02-26	1.040	1.070	0.970	1.060	1.060	48,086
2025-02-25	1.000	1.030	0.970	1.025	1.025	29,214
2025-02-24	0.990	1.000	0.960	1.000	1.000	43,312
2025-02-21	1.010	1.010	0.940	1.000	1.000	50,440
2025-02-20	1.010	1.010	0.950	0.980	0.980	61,097
2025-02-19	1.040	1.040	0.980	1.000	1.000	60,580
2025-02-18	1.080	1.090	1.000	1.040	1.040	140,764

← NewerPage 7 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.