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

Western Uranium Corp (OP: WSTRF )

1.339 -0.111 (-7.66%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 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, 2019 0.5277 0.5657 0.4941 0.5650 47,579 +0.05(+10.78%)
Oct 30, 2019 0.5000 0.5230 0.5000 0.5100 11,323 +0.01(+1.63%)
Oct 29, 2019 0.5032 0.5032 0.4963 0.5018 23,400 -0.02(-3.50%)
Oct 28, 2019 0.5700 0.5900 0.5000 0.5200 59,480 -0.05(-9.41%)
Oct 25, 2019 0.5800 0.5900 0.5740 0.5740 6,400 +0.00(+0.70%)
Oct 24, 2019 0.5351 0.5706 0.5300 0.5700 36,302 +0.02(+3.52%)
Oct 23, 2019 0.5400 0.5506 0.5165 0.5506 73,360 +0.00(+0.11%)
Oct 22, 2019 0.5400 0.5500 0.5200 0.5500 15,200 -0.01(-2.07%)
Oct 21, 2019 0.5400 0.5616 0.5300 0.5616 25,257 +0.02(+3.05%)
Oct 18, 2019 0.5650 0.5999 0.5300 0.5450 26,800 -0.05(-8.71%)
Oct 17, 2019 0.5740 0.5970 0.5546 0.5970 12,233 +0.01(+1.70%)
Oct 16, 2019 0.5810 0.5870 0.5330 0.5870 26,174 -0.01(-2.48%)
Oct 15, 2019 0.6100 0.6100 0.5682 0.6019 14,750 +0.00(+0.32%)
Oct 14, 2019 0.6000 0.6000 0.6000 0.6000 11,043 +0.01(+2.28%)
Oct 11, 2019 0.6180 0.6550 0.5807 0.5866 33,200 -0.02(-3.84%)
Oct 10, 2019 0.5634 0.6267 0.5634 0.6100 43,129 +0.02(+3.39%)
Oct 09, 2019 0.5675 0.5949 0.5478 0.5900 10,884 +0.01(+1.72%)
Oct 08, 2019 0.5951 0.5951 0.5800 0.5800 13,575 -0.01(-1.69%)
Oct 07, 2019 0.5564 0.5900 0.5564 0.5900 26,698 +0.05(+9.24%)
Oct 04, 2019 0.5750 0.5750 0.5400 0.5401 16,800 -0.02(-4.41%)
Oct 03, 2019 0.5771 0.5999 0.5624 0.5650 11,205 +0.00(+0.89%)
Oct 02, 2019 0.5500 0.5998 0.5400 0.5600 13,350 -0.02(-3.45%)
Oct 01, 2019 0.5727 0.5898 0.5500 0.5800 21,950 +0.01(+1.99%)
Sep 30, 2019 0.5610 0.5898 0.5500 0.5687 19,750 -0.01(-1.95%)
Sep 27, 2019 0.5984 0.5994 0.5800 0.5800 6,800 +0.01(+2.24%)
Sep 26, 2019 0.5986 0.5986 0.5600 0.5673 12,250 -0.02(-3.83%)
Sep 25, 2019 0.6200 0.6218 0.5650 0.5899 34,200 -0.01(-1.68%)
Sep 24, 2019 0.5950 0.6000 0.5950 0.6000 13,000 +0.00(+0.00%)
Sep 23, 2019 0.5630 0.6120 0.5630 0.6000 26,090 +0.00(+0.00%)
Sep 20, 2019 0.5771 0.6047 0.5750 0.6000 4,800 +0.00(+0.00%)
Sep 19, 2019 0.6000 0.6100 0.5430 0.6000 67,595 -0.00(-0.45%)
Sep 18, 2019 0.6300 0.6300 0.6027 0.6027 18,849 -0.03(-4.76%)
Sep 17, 2019 0.6591 0.6591 0.6328 0.6328 6,100 -0.03(-4.12%)
Sep 16, 2019 0.6575 0.6600 0.6469 0.6600 12,920 -0.01(-1.48%)
Sep 13, 2019 0.6500 0.6699 0.6430 0.6699 24,200 +0.02(+3.06%)
Sep 12, 2019 0.6300 0.6500 0.6300 0.6500 10,000 +0.01(+1.58%)
Sep 11, 2019 0.6117 0.6399 0.6117 0.6399 4,010 +0.01(+2.29%)
Sep 10, 2019 0.6259 0.6377 0.6193 0.6256 8,959 +0.01(+0.90%)
Sep 09, 2019 0.6700 0.6800 0.6057 0.6200 96,362 -0.03(-4.98%)
Sep 06, 2019 0.6850 0.6850 0.5666 0.6525 87,200 +0.02(+3.69%)
Sep 05, 2019 0.6171 0.6293 0.5794 0.6293 64,966 +0.01(+1.86%)
Sep 04, 2019 0.6175 0.6672 0.5900 0.6178 36,010 -0.05(-7.79%)
Sep 03, 2019 0.6205 0.6770 0.6046 0.6700 40,452 +0.03(+4.69%)
Aug 30, 2019 0.5900 0.6400 0.5800 0.6400 62,500 -0.02(-2.45%)
Aug 29, 2019 0.6300 0.6666 0.6058 0.6561 30,540 +0.04(+6.49%)
Aug 28, 2019 0.6370 0.6370 0.6161 0.6161 22,700 -0.03(-4.03%)
Aug 27, 2019 0.6625 0.6662 0.6372 0.6420 29,375 -0.02(-3.46%)
Aug 26, 2019 0.6825 0.6825 0.6610 0.6650 6,512 -0.00(-0.24%)
Aug 23, 2019 0.6803 0.7168 0.6666 0.6666 28,500 -0.04(-5.19%)
Aug 22, 2019 0.6900 0.7031 0.6800 0.7031 16,218 -0.02(-2.35%)
Aug 21, 2019 0.7200 0.7200 0.7075 0.7200 6,110 +0.05(+7.21%)
Aug 20, 2019 0.6100 0.6716 0.6051 0.6716 4,664 -0.04(-5.81%)
Aug 19, 2019 0.7130 0.7130 0.7130 0.7130 1,100 -0.01(-1.10%)
Aug 16, 2019 0.6700 0.7800 0.6700 0.7209 29,900 +0.04(+6.01%)
Aug 15, 2019 0.6713 0.7099 0.6560 0.6800 4,380 +0.00(+0.34%)
Aug 14, 2019 0.7230 0.7378 0.6450 0.6777 30,499 -0.06(-8.42%)
Aug 13, 2019 0.7259 0.7700 0.7100 0.7400 100,627 +0.02(+2.59%)
Aug 12, 2019 0.7881 0.7881 0.7178 0.7213 92,035 -0.04(-5.19%)
Aug 09, 2019 0.7600 0.7900 0.7600 0.7608 44,500 -0.01(-1.19%)
Aug 08, 2019 0.7569 0.7992 0.7569 0.7700 37,068 -0.06(-7.75%)
Aug 07, 2019 0.7900 0.8430 0.6957 0.8347 88,103 +0.04(+5.05%)
Aug 06, 2019 0.7700 0.8230 0.7332 0.7946 109,602 +0.02(+3.19%)
Aug 05, 2019 0.7700 0.7700 0.7700 0.7700 480 -0.00(-0.27%)
Aug 02, 2019 0.7000 0.7986 0.6970 0.7721 101,800 +0.10(+14.25%)
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.