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 (%)
Mar 29, 2019 0.7729 0.8585 0.7400 0.8497 84,300 +0.06(+7.56%)
Mar 28, 2019 0.8300 0.8300 0.7900 0.7900 34,261 -0.05(-5.67%)
Mar 27, 2019 0.8185 0.8375 0.8110 0.8375 20,895 +0.02(+1.82%)
Mar 26, 2019 0.8669 0.8669 0.8109 0.8225 86,642 +0.01(+1.54%)
Mar 25, 2019 0.7781 0.8200 0.7450 0.8100 62,171 +0.03(+3.86%)
Mar 22, 2019 0.8000 0.8096 0.7658 0.7799 65,700 -0.03(-3.67%)
Mar 21, 2019 0.8436 0.8500 0.8096 0.8096 8,655 -0.05(-5.86%)
Mar 19, 2019 0.8692 0.8990 0.8600 0.8600 45,079 +0.02(+2.74%)
Mar 18, 2019 0.8222 0.8428 0.8200 0.8371 134,870 +0.02(+2.22%)
Mar 15, 2019 0.7436 0.8762 0.7200 0.8189 83,700 +0.08(+10.66%)
Mar 14, 2019 0.7100 0.7464 0.7100 0.7400 26,034 -0.01(-1.33%)
Mar 13, 2019 0.7800 0.7800 0.7040 0.7500 120,107 -0.03(-3.94%)
Mar 12, 2019 0.7900 0.7900 0.7500 0.7808 47,817 -0.01(-1.51%)
Mar 11, 2019 0.8700 0.8700 0.7900 0.7928 77,378 -0.07(-7.81%)
Mar 08, 2019 0.8597 0.8600 0.8597 0.8600 1,600 +0.00(+0.17%)
Mar 07, 2019 0.8725 0.8725 0.8500 0.8585 17,481 +0.01(+1.00%)
Mar 06, 2019 0.8542 0.8604 0.8500 0.8500 17,822 -0.01(-1.21%)
Mar 05, 2019 0.8530 0.8750 0.8300 0.8604 80,281 +0.00(+0.13%)
Mar 04, 2019 0.8800 0.8800 0.8500 0.8593 121,884 -0.00(-0.22%)
Mar 01, 2019 0.8280 0.8997 0.8280 0.8612 54,700 -0.02(-2.14%)
Feb 28, 2019 0.8830 0.9300 0.8687 0.8800 111,569 -0.07(-7.81%)
Feb 27, 2019 0.9799 0.9800 0.8876 0.9545 257,306 -0.01(-1.47%)
Feb 26, 2019 1.040 1.040 0.9300 0.9687 258,633 -0.06(-5.95%)
Feb 25, 2019 1.130 1.130 1.030 1.030 127,647 -0.10(-8.85%)
Feb 22, 2019 1.139 1.139 1.110 1.130 29,700 -0.01(-0.88%)
Feb 21, 2019 1.117 1.140 1.110 1.140 74,498 +0.01(+0.88%)
Feb 20, 2019 1.160 1.160 1.105 1.130 126,562 -0.03(-2.81%)
Feb 19, 2019 1.167 1.167 1.140 1.163 35,645 +0.00(+0.23%)
Feb 15, 2019 1.140 1.180 1.140 1.160 54,600 -0.01(-0.85%)
Feb 14, 2019 1.167 1.170 1.110 1.170 50,275 +0.00(+0.00%)
Feb 13, 2019 1.191 1.191 1.149 1.170 31,840 -0.02(-1.68%)
Feb 12, 2019 1.158 1.190 1.151 1.190 80,523 +0.01(+0.46%)
Feb 11, 2019 1.140 1.208 1.130 1.185 56,617 -0.03(-2.69%)
Feb 08, 2019 1.173 1.217 1.122 1.217 19,800 +0.04(+3.42%)
Feb 07, 2019 1.230 1.230 1.109 1.177 38,150 -0.05(-4.31%)
Feb 06, 2019 1.300 1.300 1.230 1.230 27,208 -0.01(-0.63%)
Feb 05, 2019 1.140 1.250 1.140 1.238 68,609 +0.11(+9.54%)
Feb 04, 2019 1.160 1.160 1.100 1.130 46,849 +0.01(+1.23%)
Feb 01, 2019 1.175 1.175 1.090 1.116 90,800 +0.01(+0.57%)
Jan 31, 2019 1.107 1.130 1.099 1.110 158,415 +0.00(+0.00%)
Jan 30, 2019 1.080 1.143 1.070 1.110 97,903 +0.02(+1.83%)
Jan 29, 2019 1.104 1.127 1.080 1.090 23,058 -0.01(-0.91%)
Jan 28, 2019 1.149 1.156 1.074 1.100 69,701 -0.02(-1.79%)
Jan 25, 2019 1.130 1.140 1.110 1.120 11,300 +0.00(+0.00%)
Jan 24, 2019 1.134 1.134 1.100 1.120 34,149 -0.01(-1.23%)
Jan 23, 2019 1.120 1.157 1.120 1.134 23,341 +0.03(+2.72%)
Jan 22, 2019 1.150 1.251 1.086 1.104 19,392 +0.03(+3.18%)
Jan 18, 2019 1.071 1.090 1.070 1.070 10,300 +0.01(+0.94%)
Jan 17, 2019 1.083 1.090 1.060 1.060 32,035 -0.02(-1.85%)
Jan 16, 2019 1.060 1.090 1.060 1.080 10,150 -0.00(-0.07%)
Jan 15, 2019 1.080 1.130 1.080 1.081 2,987 -0.05(-4.35%)
Jan 14, 2019 1.070 1.133 1.055 1.130 8,494 +0.03(+2.73%)
Jan 11, 2019 1.130 1.130 1.100 1.100 4,900 -0.04(-3.51%)
Jan 10, 2019 1.183 1.183 1.100 1.140 11,637 +0.03(+2.70%)
Jan 09, 2019 1.069 1.150 1.060 1.110 29,387 +0.03(+3.14%)
Jan 08, 2019 1.199 1.199 0.9832 1.076 98,727 -0.14(-11.43%)
Jan 07, 2019 1.232 1.300 1.208 1.215 22,699 -0.02(-1.65%)
Jan 04, 2019 1.255 1.255 1.230 1.236 16,900 -0.01(-1.16%)
Jan 03, 2019 1.250 1.250 1.230 1.250 6,628 +0.01(+1.02%)
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.