Western Uranium & Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.350 | 1.370 | 1.310 | 1.340 | 1.340 | 109,650 |
| 2024-11-18 | 1.330 | 1.380 | 1.270 | 1.350 | 1.350 | 198,940 |
| 2024-11-15 | 1.360 | 1.400 | 1.270 | 1.270 | 1.270 | 156,357 |
| 2024-11-14 | 1.350 | 1.350 | 1.280 | 1.320 | 1.320 | 30,055 |
| 2024-11-13 | 1.320 | 1.370 | 1.280 | 1.330 | 1.330 | 93,897 |
| 2024-11-12 | 1.360 | 1.380 | 1.310 | 1.320 | 1.320 | 120,694 |
| 2024-11-11 | 1.460 | 1.460 | 1.340 | 1.350 | 1.350 | 47,114 |
| 2024-11-08 | 1.520 | 1.520 | 1.370 | 1.400 | 1.400 | 85,807 |
| 2024-11-07 | 1.510 | 1.590 | 1.510 | 1.540 | 1.540 | 42,782 |
| 2024-11-06 | 1.530 | 1.530 | 1.420 | 1.460 | 1.460 | 28,388 |
| 2024-11-05 | 1.500 | 1.510 | 1.420 | 1.460 | 1.460 | 87,277 |
| 2024-11-04 | 1.560 | 1.560 | 1.410 | 1.490 | 1.490 | 132,494 |
| 2024-11-01 | 1.620 | 1.650 | 1.550 | 1.640 | 1.640 | 32,634 |
| 2024-10-31 | 1.650 | 1.650 | 1.560 | 1.590 | 1.590 | 23,898 |
| 2024-10-30 | 1.690 | 1.690 | 1.640 | 1.670 | 1.670 | 18,870 |
| 2024-10-29 | 1.680 | 1.690 | 1.600 | 1.690 | 1.690 | 16,105 |
| 2024-10-28 | 1.660 | 1.710 | 1.620 | 1.630 | 1.630 | 49,270 |
| 2024-10-25 | 1.730 | 1.730 | 1.650 | 1.690 | 1.690 | 23,854 |
| 2024-10-24 | 1.670 | 1.710 | 1.610 | 1.680 | 1.680 | 60,133 |
| 2024-10-23 | 1.720 | 1.800 | 1.650 | 1.660 | 1.660 | 98,204 |
| 2024-10-22 | 1.760 | 1.800 | 1.715 | 1.750 | 1.750 | 97,606 |
| 2024-10-21 | 1.850 | 1.880 | 1.720 | 1.880 | 1.880 | 92,331 |
| 2024-10-18 | 1.840 | 1.860 | 1.810 | 1.860 | 1.860 | 78,030 |
| 2024-10-17 | 1.870 | 1.930 | 1.760 | 1.830 | 1.830 | 39,501 |
| 2024-10-16 | 1.550 | 1.860 | 1.550 | 1.850 | 1.850 | 83,520 |
| 2024-10-15 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 17,124 |
| 2024-10-11 | 1.710 | 1.710 | 1.670 | 1.670 | 1.670 | 12,700 |
| 2024-10-10 | 1.670 | 1.740 | 1.670 | 1.700 | 1.700 | 16,984 |
| 2024-10-09 | 1.710 | 1.710 | 1.650 | 1.690 | 1.690 | 17,036 |
| 2024-10-08 | 1.770 | 1.770 | 1.650 | 1.680 | 1.680 | 35,879 |
| 2024-10-07 | 1.840 | 1.840 | 1.730 | 1.800 | 1.800 | 30,868 |
| 2024-10-04 | 1.860 | 1.860 | 1.760 | 1.860 | 1.860 | 92,903 |
| 2024-10-03 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 31,400 |
| 2024-10-02 | 1.880 | 1.880 | 1.810 | 1.880 | 1.880 | 39,558 |
| 2024-10-01 | 1.870 | 1.920 | 1.790 | 1.880 | 1.880 | 35,333 |
| 2024-09-30 | 1.860 | 1.900 | 1.770 | 1.900 | 1.900 | 139,255 |
| 2024-09-27 | 1.890 | 1.900 | 1.830 | 1.850 | 1.850 | 39,545 |
| 2024-09-26 | 1.890 | 1.970 | 1.860 | 1.880 | 1.880 | 122,674 |
| 2024-09-25 | 1.870 | 1.910 | 1.830 | 1.850 | 1.850 | 83,636 |
| 2024-09-24 | 1.840 | 1.890 | 1.820 | 1.890 | 1.890 | 57,555 |
| 2024-09-23 | 1.740 | 1.900 | 1.730 | 1.800 | 1.800 | 275,680 |
| 2024-09-20 | 1.610 | 1.720 | 1.610 | 1.720 | 1.720 | 39,436 |
| 2024-09-19 | 1.600 | 1.620 | 1.560 | 1.580 | 1.580 | 22,531 |
| 2024-09-18 | 1.580 | 1.620 | 1.540 | 1.540 | 1.540 | 93,524 |
| 2024-09-17 | 1.550 | 1.570 | 1.450 | 1.530 | 1.530 | 115,271 |
| 2024-09-16 | 1.500 | 1.530 | 1.470 | 1.530 | 1.530 | 28,350 |
| 2024-09-13 | 1.630 | 1.630 | 1.450 | 1.450 | 1.450 | 99,241 |
| 2024-09-12 | 1.580 | 1.710 | 1.580 | 1.630 | 1.630 | 61,172 |
| 2024-09-11 | 1.480 | 1.600 | 1.470 | 1.570 | 1.570 | 81,660 |
| 2024-09-10 | 1.440 | 1.500 | 1.440 | 1.480 | 1.480 | 55,616 |
| 2024-09-09 | 1.520 | 1.530 | 1.450 | 1.480 | 1.480 | 44,100 |
| 2024-09-06 | 1.510 | 1.570 | 1.420 | 1.530 | 1.530 | 35,938 |
| 2024-09-05 | 1.550 | 1.560 | 1.500 | 1.500 | 1.500 | 32,330 |
| 2024-09-04 | 1.570 | 1.620 | 1.500 | 1.520 | 1.520 | 72,654 |
| 2024-09-03 | 1.650 | 1.680 | 1.520 | 1.580 | 1.580 | 78,830 |
| 2024-08-30 | 1.740 | 1.770 | 1.600 | 1.600 | 1.600 | 41,218 |
| 2024-08-29 | 1.790 | 1.790 | 1.675 | 1.740 | 1.740 | 86,528 |
| 2024-08-28 | 1.840 | 1.840 | 1.665 | 1.810 | 1.810 | 58,107 |
| 2024-08-27 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 19,915 |
| 2024-08-26 | 1.920 | 1.940 | 1.850 | 1.850 | 1.850 | 42,830 |
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.