Western Uranium & Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.050 | 1.115 | 1.050 | 1.070 | 1.070 | 58,109 |
| 2025-02-13 | 1.170 | 1.170 | 1.050 | 1.050 | 1.050 | 50,527 |
| 2025-02-12 | 1.070 | 1.170 | 1.070 | 1.170 | 1.170 | 69,354 |
| 2025-02-11 | 1.140 | 1.140 | 1.090 | 1.100 | 1.100 | 9,801 |
| 2025-02-10 | 1.160 | 1.170 | 1.100 | 1.120 | 1.120 | 36,804 |
| 2025-02-07 | 1.190 | 1.230 | 1.150 | 1.170 | 1.170 | 13,568 |
| 2025-02-06 | 1.260 | 1.260 | 1.170 | 1.190 | 1.190 | 23,896 |
| 2025-02-05 | 1.220 | 1.260 | 1.210 | 1.260 | 1.260 | 13,230 |
| 2025-02-04 | 1.280 | 1.280 | 1.220 | 1.240 | 1.240 | 42,076 |
| 2025-02-03 | 1.180 | 1.290 | 1.170 | 1.280 | 1.280 | 74,051 |
| 2025-01-31 | 1.240 | 1.270 | 1.200 | 1.200 | 1.200 | 40,118 |
| 2025-01-30 | 1.200 | 1.290 | 1.180 | 1.270 | 1.270 | 110,825 |
| 2025-01-29 | 1.120 | 1.200 | 1.100 | 1.200 | 1.200 | 25,150 |
| 2025-01-28 | 1.060 | 1.130 | 1.030 | 1.060 | 1.060 | 40,483 |
| 2025-01-27 | 1.110 | 1.160 | 1.020 | 1.040 | 1.040 | 87,668 |
| 2025-01-24 | 1.260 | 1.260 | 1.170 | 1.190 | 1.190 | 64,716 |
| 2025-01-23 | 1.240 | 1.270 | 1.230 | 1.250 | 1.250 | 91,765 |
| 2025-01-22 | 1.210 | 1.300 | 1.170 | 1.230 | 1.230 | 145,273 |
| 2025-01-21 | 1.220 | 1.250 | 1.180 | 1.200 | 1.200 | 117,171 |
| 2025-01-20 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 18,840 |
| 2025-01-17 | 1.050 | 1.230 | 1.030 | 1.200 | 1.200 | 113,108 |
| 2025-01-16 | 1.060 | 1.080 | 1.045 | 1.070 | 1.070 | 42,183 |
| 2025-01-15 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 56,147 |
| 2025-01-14 | 1.070 | 1.070 | 1.020 | 1.070 | 1.070 | 90,858 |
| 2025-01-13 | 1.080 | 1.120 | 1.040 | 1.080 | 1.080 | 97,055 |
| 2025-01-10 | 0.930 | 1.080 | 0.890 | 1.080 | 1.080 | 192,985 |
| 2025-01-09 | 0.960 | 0.960 | 0.890 | 0.890 | 0.890 | 136,145 |
| 2025-01-08 | 1.030 | 1.030 | 0.890 | 0.890 | 0.890 | 281,394 |
| 2025-01-07 | 1.060 | 1.060 | 1.000 | 1.020 | 1.020 | 41,282 |
| 2025-01-06 | 1.090 | 1.200 | 1.010 | 1.010 | 1.010 | 320,953 |
| 2025-01-03 | 1.080 | 1.090 | 1.040 | 1.080 | 1.080 | 63,570 |
| 2025-01-02 | 1.060 | 1.130 | 1.030 | 1.040 | 1.040 | 152,815 |
| 2024-12-31 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 64,396 |
| 2024-12-30 | 1.030 | 1.050 | 1.000 | 1.010 | 1.010 | 33,935 |
| 2024-12-27 | 1.050 | 1.060 | 1.010 | 1.050 | 1.050 | 50,143 |
| 2024-12-24 | 1.100 | 1.100 | 0.990 | 1.010 | 1.010 | 37,603 |
| 2024-12-23 | 0.990 | 1.160 | 0.990 | 1.050 | 1.050 | 96,376 |
| 2024-12-20 | 0.990 | 1.040 | 0.970 | 1.000 | 1.000 | 368,263 |
| 2024-12-19 | 0.960 | 1.010 | 0.960 | 0.960 | 0.960 | 26,335 |
| 2024-12-18 | 1.010 | 1.010 | 0.960 | 0.970 | 0.970 | 39,625 |
| 2024-12-17 | 1.080 | 1.080 | 0.960 | 1.010 | 1.010 | 131,342 |
| 2024-12-16 | 1.070 | 1.070 | 1.020 | 1.030 | 1.030 | 30,063 |
| 2024-12-13 | 1.090 | 1.100 | 1.060 | 1.060 | 1.060 | 76,755 |
| 2024-12-12 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 22,250 |
| 2024-12-11 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 17,561 |
| 2024-12-10 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 33,398 |
| 2024-12-09 | 1.120 | 1.160 | 1.080 | 1.150 | 1.150 | 202,246 |
| 2024-12-06 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 44,634 |
| 2024-12-05 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 72,498 |
| 2024-12-04 | 1.140 | 1.170 | 1.130 | 1.140 | 1.140 | 44,314 |
| 2024-12-03 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 17,900 |
| 2024-12-02 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 71,179 |
| 2024-11-29 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 33,214 |
| 2024-11-28 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 14,916 |
| 2024-11-27 | 1.160 | 1.170 | 1.120 | 1.150 | 1.150 | 46,425 |
| 2024-11-26 | 1.230 | 1.240 | 1.150 | 1.150 | 1.150 | 70,996 |
| 2024-11-25 | 1.290 | 1.290 | 1.160 | 1.200 | 1.200 | 68,674 |
| 2024-11-22 | 1.290 | 1.300 | 1.230 | 1.290 | 1.290 | 104,923 |
| 2024-11-21 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 101,309 |
| 2024-11-20 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 64,971 |
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.