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 (%)
May 31, 2024 1.650 1.700 1.646 1.700 42,413 +0.04(+2.32%)
May 30, 2024 1.620 1.680 1.603 1.661 43,865 +0.06(+3.84%)
May 29, 2024 1.600 1.600 1.560 1.600 81,690 -0.03(-1.84%)
May 28, 2024 1.620 1.660 1.610 1.630 64,827 -0.04(-2.34%)
May 24, 2024 1.663 1.670 1.640 1.669 37,971 +0.01(+0.63%)
May 23, 2024 1.670 1.700 1.640 1.659 71,525 -0.01(-0.69%)
May 22, 2024 1.700 1.700 1.630 1.670 57,599 -0.02(-1.18%)
May 21, 2024 1.700 1.750 1.680 1.690 189,933 -0.01(-0.59%)
May 20, 2024 1.670 1.720 1.600 1.700 178,731 +0.03(+1.80%)
May 17, 2024 1.580 1.671 1.570 1.670 74,884 +0.11(+7.05%)
May 16, 2024 1.555 1.580 1.550 1.560 34,485 +0.01(+0.65%)
May 15, 2024 1.600 1.600 1.540 1.550 42,998 -0.01(-0.47%)
May 14, 2024 1.550 1.604 1.540 1.557 48,158 +0.01(+0.47%)
May 13, 2024 1.696 1.700 1.550 1.550 65,188 -0.15(-8.82%)
May 10, 2024 1.730 1.740 1.660 1.700 133,986 -0.03(-1.73%)
May 09, 2024 1.630 1.750 1.578 1.730 85,683 +0.13(+8.12%)
May 08, 2024 1.580 1.610 1.549 1.600 88,765 +0.04(+2.66%)
May 07, 2024 1.570 1.590 1.520 1.558 48,307 +0.04(+2.53%)
May 06, 2024 1.550 1.580 1.520 1.520 86,765 -0.01(-0.65%)
May 03, 2024 1.570 1.570 1.465 1.530 66,381 -0.01(-0.65%)
May 02, 2024 1.501 1.550 1.490 1.540 45,785 +0.07(+4.98%)
May 01, 2024 1.500 1.550 1.450 1.467 91,366 +0.07(+4.79%)
Apr 30, 2024 1.457 1.490 1.380 1.400 84,514 -0.08(-5.41%)
Apr 29, 2024 1.500 1.565 1.430 1.480 105,373 +0.04(+2.78%)
Apr 26, 2024 1.370 1.450 1.320 1.440 88,908 +0.07(+5.34%)
Apr 25, 2024 1.310 1.380 1.290 1.367 72,259 +0.06(+4.38%)
Apr 24, 2024 1.310 1.330 1.270 1.310 38,842 -0.00(-0.02%)
Apr 23, 2024 1.306 1.340 1.270 1.310 49,518 -0.00(-0.01%)
Apr 22, 2024 1.320 1.352 1.273 1.310 56,399 -0.05(-3.38%)
Apr 19, 2024 1.330 1.356 1.320 1.356 49,089 -0.01(-1.04%)
Apr 18, 2024 1.350 1.379 1.330 1.370 23,379 +0.01(+0.96%)
Apr 17, 2024 1.380 1.380 1.330 1.357 22,789 +0.02(+1.27%)
Apr 16, 2024 1.350 1.370 1.310 1.340 26,022 -0.05(-3.60%)
Apr 15, 2024 1.436 1.436 1.358 1.390 50,572 -0.03(-2.11%)
Apr 12, 2024 1.530 1.530 1.415 1.420 63,158 -0.13(-8.39%)
Apr 11, 2024 1.430 1.550 1.426 1.550 67,824 +0.09(+6.16%)
Apr 10, 2024 1.450 1.470 1.440 1.460 36,049 +0.00(+0.34%)
Apr 09, 2024 1.610 1.610 1.430 1.455 27,069 -0.09(-6.13%)
Apr 08, 2024 1.430 1.550 1.420 1.550 45,639 +0.12(+8.77%)
Apr 05, 2024 1.400 1.454 1.380 1.425 49,613 +0.04(+2.52%)
Apr 04, 2024 1.466 1.520 1.380 1.390 65,386 -0.08(-5.57%)
Apr 03, 2024 1.380 1.480 1.350 1.472 115,411 +0.09(+6.67%)
Apr 02, 2024 1.400 1.403 1.310 1.380 88,390 -0.01(-0.72%)
Apr 01, 2024 1.370 1.409 1.360 1.390 115,379 +0.01(+0.43%)
Mar 28, 2024 1.370 1.420 1.360 1.384 114,514 -0.01(-0.54%)
Mar 27, 2024 1.420 1.420 1.350 1.391 20,209 -0.02(-1.66%)
Mar 26, 2024 1.420 1.430 1.400 1.415 14,577 -0.05(-3.41%)
Mar 25, 2024 1.421 1.500 1.414 1.465 61,113 +0.06(+4.26%)
Mar 22, 2024 1.330 1.420 1.330 1.405 60,632 -0.01(-1.06%)
Mar 21, 2024 1.390 1.430 1.360 1.420 125,308 +0.05(+3.65%)
Mar 20, 2024 1.330 1.390 1.280 1.370 76,393 +0.04(+3.01%)
Mar 19, 2024 1.360 1.360 1.290 1.330 77,064 -0.06(-4.32%)
Mar 18, 2024 1.420 1.420 1.321 1.390 57,139 +0.01(+0.72%)
Mar 15, 2024 1.320 1.440 1.320 1.380 43,107 +0.05(+3.76%)
Mar 14, 2024 1.300 1.340 1.190 1.330 51,691 +0.03(+2.31%)
Mar 13, 2024 1.410 1.465 1.291 1.300 111,341 -0.04(-2.99%)
Mar 12, 2024 1.370 1.430 1.340 1.340 34,199 -0.03(-2.19%)
Mar 11, 2024 1.430 1.430 1.370 1.370 64,298 -0.04(-2.70%)
Mar 08, 2024 1.500 1.500 1.408 1.408 44,945 -0.09(-5.72%)
Mar 07, 2024 1.394 1.530 1.370 1.494 80,974 +0.12(+9.01%)
Mar 06, 2024 1.392 1.408 1.360 1.370 35,986 +0.02(+1.48%)
Mar 05, 2024 1.380 1.390 1.330 1.350 34,269 -0.02(-1.46%)
Mar 04, 2024 1.390 1.400 1.345 1.370 54,544 -0.01(-1.01%)
Mar 01, 2024 1.330 1.431 1.320 1.384 62,561 +0.06(+4.85%)
Feb 29, 2024 1.370 1.385 1.311 1.320 44,083 -0.05(-3.65%)
Feb 28, 2024 1.386 1.420 1.370 1.370 42,052 -0.01(-0.72%)
Feb 27, 2024 1.300 1.440 1.270 1.380 77,702 +0.05(+3.76%)
Feb 26, 2024 1.330 1.380 1.300 1.330 74,953 -0.01(-0.75%)
Feb 23, 2024 1.410 1.470 1.310 1.340 83,536 -0.06(-4.47%)
Feb 22, 2024 1.450 1.500 1.403 1.403 52,488 -0.06(-4.19%)
Feb 21, 2024 1.330 1.480 1.330 1.464 100,672 +0.03(+2.38%)
Feb 20, 2024 1.450 1.470 1.320 1.430 156,386 -0.07(-4.98%)
Feb 16, 2024 1.510 1.540 1.487 1.505 57,587 -0.00(-0.20%)
Feb 15, 2024 1.550 1.560 1.490 1.508 14,076 -0.06(-3.95%)
Feb 14, 2024 1.570 1.580 1.524 1.570 34,922 +0.02(+1.38%)
Feb 13, 2024 1.613 1.613 1.520 1.549 51,085 -0.07(-4.40%)
Feb 12, 2024 1.590 1.630 1.580 1.620 76,448 +0.03(+1.89%)
Feb 09, 2024 1.560 1.680 1.560 1.590 17,928 -0.01(-0.63%)
Feb 08, 2024 1.700 1.700 1.540 1.600 94,175 -0.10(-5.88%)
Feb 07, 2024 1.630 1.720 1.617 1.700 75,276 +0.04(+2.41%)
Feb 06, 2024 1.640 1.680 1.630 1.660 36,408 +0.01(+0.61%)
Feb 05, 2024 1.712 1.712 1.608 1.650 131,635 -0.03(-1.79%)
Feb 02, 2024 1.758 1.800 1.650 1.680 56,143 +0.00(+0.00%)
Feb 01, 2024 1.750 1.907 1.590 1.680 166,590 +0.12(+7.69%)
Jan 31, 2024 1.630 1.630 1.525 1.560 59,715 +0.03(+1.96%)
Jan 30, 2024 1.500 1.620 1.440 1.530 102,671 +0.09(+6.25%)
Jan 29, 2024 1.421 1.460 1.410 1.440 97,656 +0.00(+0.33%)
Jan 26, 2024 1.400 1.460 1.390 1.435 69,576 +0.02(+1.08%)
Jan 25, 2024 1.430 1.460 1.410 1.420 154,579 -0.06(-4.05%)
Jan 24, 2024 1.601 1.623 1.479 1.480 288,718 -0.12(-7.73%)
Jan 23, 2024 1.645 1.700 1.566 1.604 96,856 -0.02(-0.99%)
Jan 22, 2024 1.900 1.920 1.617 1.620 122,729 -0.23(-12.43%)
Jan 19, 2024 1.900 1.940 1.790 1.850 168,171 +0.00(+0.00%)
Jan 18, 2024 1.790 1.853 1.718 1.850 118,156 +0.04(+2.21%)
Jan 17, 2024 1.760 1.880 1.680 1.810 246,999 +0.06(+3.43%)
Jan 16, 2024 1.570 1.835 1.530 1.750 391,646 +0.25(+16.67%)
Jan 12, 2024 1.450 1.560 1.370 1.500 277,767 +0.16(+11.94%)
Jan 11, 2024 1.360 1.380 1.300 1.340 55,664 -0.04(-2.90%)
Jan 10, 2024 1.292 1.390 1.292 1.380 67,577 +0.09(+6.98%)
Jan 09, 2024 1.240 1.300 1.230 1.290 84,440 +0.04(+3.20%)
Jan 08, 2024 1.250 1.260 1.217 1.250 102,508 +0.01(+0.81%)
Jan 05, 2024 1.246 1.246 1.230 1.240 9,754 -0.02(-1.59%)
Jan 04, 2024 1.240 1.270 1.210 1.260 24,871 +0.07(+5.88%)
Jan 03, 2024 1.190 1.210 1.175 1.190 15,574 -0.01(-0.83%)
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.