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 (%)
Dec 31, 2019 0.7764 0.8400 0.7764 0.8242 7,400 +0.03(+3.67%)
Dec 30, 2019 0.8380 0.8422 0.7950 0.7950 34,340 -0.02(-1.85%)
Dec 27, 2019 0.8000 0.8400 0.8000 0.8100 24,400 +0.01(+1.25%)
Dec 26, 2019 0.8175 0.8400 0.7950 0.8000 3,525 +0.00(+0.25%)
Dec 24, 2019 0.8400 0.8400 0.7980 0.7980 4,700 -0.01(-0.98%)
Dec 23, 2019 0.7930 0.8400 0.7930 0.8059 19,691 +0.01(+1.37%)
Dec 20, 2019 0.7901 0.7950 0.7747 0.7950 18,900 +0.04(+4.83%)
Dec 19, 2019 0.7244 0.7700 0.6900 0.7584 13,736 +0.04(+5.33%)
Dec 18, 2019 0.7088 0.7200 0.7088 0.7200 6,864 +0.00(+0.00%)
Dec 17, 2019 0.7200 0.7200 0.6900 0.7200 8,255 +0.00(+0.00%)
Dec 16, 2019 0.6900 0.7241 0.6900 0.7200 12,371 -0.01(-1.53%)
Dec 13, 2019 0.7500 0.7939 0.7174 0.7312 12,700 -0.07(-8.32%)
Dec 12, 2019 0.7813 0.7976 0.6900 0.7976 19,026 +0.00(+0.00%)
Dec 11, 2019 0.7432 0.7977 0.7200 0.7976 25,920 +0.07(+9.20%)
Dec 10, 2019 0.7500 0.7500 0.7200 0.7304 7,772 +0.02(+2.43%)
Dec 09, 2019 0.7496 0.7496 0.7100 0.7131 26,582 -0.03(-4.50%)
Dec 06, 2019 0.6300 0.7500 0.6300 0.7467 24,300 +0.12(+18.52%)
Dec 05, 2019 0.5800 0.6700 0.5800 0.6300 96,699 +0.05(+8.62%)
Dec 04, 2019 0.5800 0.5800 0.5600 0.5800 10,515 +0.01(+1.75%)
Dec 03, 2019 0.5552 0.5704 0.5400 0.5700 4,650 +0.02(+3.07%)
Dec 02, 2019 0.5592 0.5600 0.5530 0.5530 3,150 +0.01(+1.10%)
Nov 27, 2019 0.5470 0.5470 0.5470 0 -0.00(-0.55%)
Nov 26, 2019 0.5450 0.5500 0.5400 0.5500 4,000 -0.02(-3.31%)
Nov 25, 2019 0.5686 0.5942 0.5382 0.5688 5,200 +0.01(+1.57%)
Nov 22, 2019 0.5890 0.5890 0.5213 0.5600 17,000 -0.06(-9.68%)
Nov 21, 2019 0.5954 0.6200 0.5570 0.6200 44,074 +0.00(+0.00%)
Nov 20, 2019 0.5680 0.6200 0.5680 0.6200 4,716 +0.02(+3.33%)
Nov 19, 2019 0.5600 0.6000 0.5600 0.6000 8,300 -0.01(-1.38%)
Nov 18, 2019 0.6100 0.6100 0.6084 0.6084 6,000 -0.00(-0.26%)
Nov 15, 2019 0.6455 0.6455 0.5840 0.6100 5,400 +0.00(+0.58%)
Nov 14, 2019 0.5390 0.6090 0.5390 0.6065 10,233 +0.01(+1.08%)
Nov 13, 2019 0.6454 0.6990 0.5230 0.6000 11,750 -0.00(-0.15%)
Nov 12, 2019 0.6361 0.6361 0.5954 0.6009 7,191 -0.02(-3.44%)
Nov 11, 2019 0.5999 0.6257 0.5999 0.6223 9,416 +0.03(+5.05%)
Nov 08, 2019 0.5924 0.5924 0.5924 0.5924 500 +0.02(+3.03%)
Nov 07, 2019 0.6036 0.6036 0.5750 0.5750 2,017 -0.01(-2.34%)
Nov 06, 2019 0.6070 0.6070 0.5888 0.5888 1,933 -0.02(-2.76%)
Nov 05, 2019 0.5660 0.6055 0.5660 0.6055 3,671 +0.01(+0.92%)
Nov 04, 2019 0.5650 0.6000 0.5600 0.6000 20,128 +0.02(+4.22%)
Nov 01, 2019 0.5650 0.5873 0.5420 0.5757 8,400 +0.01(+1.89%)
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%)
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.