Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Uranium Corp (OP: WSTRF )

1.700 +0.039 (+2.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.861 2.250 1.820 2.200 174,907 +0.39(+21.55%)
Oct 30, 2018 1.760 1.824 1.679 1.810 107,586 +0.01(+0.56%)
Oct 29, 2018 1.898 2.050 1.796 1.800 96,794 -0.08(-4.26%)
Oct 26, 2018 2.030 2.200 1.841 1.880 54,200 -0.09(-4.57%)
Oct 25, 2018 2.055 2.055 1.944 1.970 82,343 +0.01(+0.51%)
Oct 24, 2018 2.000 2.000 1.850 1.960 30,410 -0.02(-1.16%)
Oct 23, 2018 2.000 2.004 1.861 1.983 58,089 -0.02(-0.84%)
Oct 22, 2018 1.940 2.020 1.940 2.000 34,840 +0.21(+11.73%)
Oct 19, 2018 1.760 2.099 1.760 1.790 69,900 +0.15(+9.15%)
Oct 18, 2018 1.860 1.866 1.586 1.640 121,787 -0.22(-11.83%)
Oct 17, 2018 1.950 2.028 1.830 1.860 115,952 -0.14(-7.00%)
Oct 16, 2018 2.130 2.130 2.000 2.000 39,320 -0.06(-2.91%)
Oct 15, 2018 2.200 2.200 2.034 2.060 67,520 +0.04(+2.03%)
Oct 12, 2018 2.082 2.240 2.019 2.019 74,200 -0.06(-2.71%)
Oct 11, 2018 2.193 2.397 1.760 2.075 285,549 -0.27(-11.69%)
Oct 10, 2018 2.500 2.500 2.305 2.350 106,996 -0.13(-5.09%)
Oct 09, 2018 2.328 2.570 2.322 2.476 46,892 -0.11(-4.40%)
Oct 08, 2018 2.540 2.590 2.450 2.590 78,871 +0.05(+1.97%)
Oct 05, 2018 2.430 2.699 2.250 2.540 138,000 +0.18(+7.42%)
Oct 04, 2018 2.140 2.365 2.090 2.365 43,013 +0.20(+9.09%)
Oct 03, 2018 2.260 2.279 1.960 2.168 283,464 -0.09(-4.09%)
Oct 02, 2018 2.205 2.430 2.046 2.260 190,643 +0.04(+1.80%)
Oct 01, 2018 1.970 2.310 1.870 2.220 172,854 +0.32(+16.84%)
Sep 28, 2018 1.960 2.000 1.860 1.900 186,700 -0.06(-3.06%)
Sep 27, 2018 1.910 2.140 1.910 1.960 79,924 +0.06(+3.16%)
Sep 26, 2018 1.779 1.964 1.760 1.900 109,491 +0.15(+8.47%)
Sep 25, 2018 1.705 1.779 1.670 1.752 49,729 +0.09(+5.70%)
Sep 24, 2018 1.550 1.892 1.500 1.657 70,111 +0.15(+9.75%)
Sep 21, 2018 1.489 1.610 1.489 1.510 39,500 -0.09(-5.63%)
Sep 20, 2018 1.695 1.695 1.520 1.600 24,160 -0.08(-4.76%)
Sep 19, 2018 1.390 1.750 1.390 1.680 73,827 +0.23(+15.86%)
Sep 18, 2018 1.405 1.460 1.300 1.450 78,968 +0.06(+4.32%)
Sep 17, 2018 1.384 1.400 1.380 1.390 26,838 +0.03(+2.21%)
Sep 14, 2018 1.300 1.390 1.300 1.360 56,900 +0.06(+4.62%)
Sep 13, 2018 1.280 1.300 1.259 1.300 24,325 +0.05(+4.00%)
Sep 12, 2018 1.274 1.284 1.210 1.250 39,254 -0.03(-2.07%)
Sep 11, 2018 1.273 1.289 1.270 1.276 26,863 -0.02(-1.50%)
Sep 10, 2018 1.280 1.296 1.200 1.296 19,618 +0.01(+0.45%)
Sep 07, 2018 1.215 1.326 1.150 1.290 63,100 +0.14(+11.89%)
Sep 06, 2018 1.220 1.287 1.143 1.153 20,770 -0.13(-9.82%)
Sep 05, 2018 1.350 1.350 1.141 1.278 90,441 -0.05(-3.87%)
Sep 04, 2018 1.250 1.350 1.250 1.330 49,127 +0.08(+6.40%)
Aug 31, 2018 1.250 1.250 1.250 0 -0.09(-6.72%)
Aug 30, 2018 1.250 1.382 1.250 1.340 110,017 +0.11(+8.94%)
Aug 29, 2018 1.070 1.230 1.050 1.230 53,811 +0.17(+15.60%)
Aug 28, 2018 0.9650 1.270 0.9612 1.064 62,096 +0.15(+16.92%)
Aug 27, 2018 0.9300 0.9800 0.9000 0.9100 29,995 -0.02(-2.27%)
Aug 24, 2018 0.9600 0.9890 0.9311 0.9311 35,000 -0.03(-3.01%)
Aug 23, 2018 0.9240 0.9650 0.9050 0.9600 61,050 +0.05(+5.49%)
Aug 22, 2018 0.9000 0.9257 0.8900 0.9100 36,510 +0.01(+1.11%)
Aug 21, 2018 0.8800 0.9000 0.8800 0.9000 25,882 +0.01(+1.12%)
Aug 20, 2018 0.8400 0.8900 0.8151 0.8900 70,863 +0.05(+5.95%)
Aug 17, 2018 0.7800 0.8400 0.7591 0.8400 45,500 +0.06(+7.69%)
Aug 16, 2018 0.7639 0.7900 0.7500 0.7800 13,240 +0.05(+7.56%)
Aug 15, 2018 0.7670 0.7800 0.7181 0.7252 34,629 -0.04(-5.82%)
Aug 14, 2018 0.7437 0.7799 0.7370 0.7700 63,194 +0.02(+2.68%)
Aug 13, 2018 0.7504 0.7504 0.7000 0.7499 42,985 +0.00(+0.01%)
Aug 10, 2018 0.7742 0.7924 0.7400 0.7498 45,800 -0.03(-3.44%)
Aug 09, 2018 0.8190 0.8300 0.7765 0.7765 37,425 -0.04(-5.11%)
Aug 08, 2018 0.8299 0.8299 0.7720 0.8183 12,475 -0.01(-0.66%)
Aug 07, 2018 0.8392 0.8500 0.7910 0.8237 46,653 +0.00(+0.46%)
Aug 06, 2018 0.7900 0.8800 0.7900 0.8199 37,080 +0.03(+4.45%)
Aug 03, 2018 0.6948 0.7850 0.6700 0.7850 108,400 +0.14(+20.88%)
Aug 02, 2018 0.7350 0.7700 0.6302 0.6494 50,515 -0.06(-8.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.