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 (%)
Apr 30, 2019 0.8600 0.8600 0.8390 0.8390 38,723 -0.03(-3.23%)
Apr 29, 2019 0.8801 0.9000 0.8670 0.8670 28,845 -0.00(-0.52%)
Apr 26, 2019 0.9189 0.9189 0.8500 0.8715 44,200 -0.11(-10.84%)
Apr 25, 2019 0.9666 0.9859 0.9300 0.9775 41,006 +0.01(+0.77%)
Apr 24, 2019 0.9963 0.9963 0.9605 0.9700 25,354 -0.03(-3.00%)
Apr 23, 2019 0.9883 1.000 0.9400 1.000 49,870 -0.02(-1.96%)
Apr 22, 2019 0.9755 1.046 0.9500 1.020 36,350 +0.05(+5.43%)
Apr 18, 2019 0.9909 0.9909 0.9600 0.9675 5,900 +0.00(+0.16%)
Apr 17, 2019 0.9830 0.9830 0.9400 0.9660 20,107 +0.01(+1.26%)
Apr 16, 2019 1.115 1.115 0.9510 0.9540 31,143 +0.02(+2.33%)
Apr 15, 2019 0.9489 0.9636 0.9273 0.9323 17,698 +0.01(+1.33%)
Apr 12, 2019 1.040 1.040 0.8980 0.9201 63,700 -0.09(-8.49%)
Apr 11, 2019 1.036 1.060 1.006 1.006 41,480 +0.01(+0.55%)
Apr 10, 2019 1.047 1.060 1.000 1.000 43,440 +0.00(+0.00%)
Apr 09, 2019 0.9200 1.060 0.9200 1.000 57,680 +0.06(+6.02%)
Apr 08, 2019 1.050 1.050 0.9432 0.9432 58,945 -0.09(-8.89%)
Apr 05, 2019 1.049 1.050 0.8370 1.035 100,400 -0.02(-2.28%)
Apr 04, 2019 1.094 1.100 1.057 1.059 43,998 -0.00(-0.07%)
Apr 03, 2019 1.100 1.120 1.020 1.060 130,742 -0.01(-0.78%)
Apr 02, 2019 0.9400 1.150 0.9200 1.068 125,949 +0.14(+14.62%)
Apr 01, 2019 0.8963 0.9329 0.8650 0.9320 88,228 +0.08(+9.69%)
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%)
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.