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

Western Uranium Corp (CSE: WUC )

2.020 -0.020 (-0.98%)
Official Closing Price Updated: 3:59 PM EDT, Jun 7, 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, 2017 1.490 1.490 1.490 1.490 1,000 -0.01(-0.67%)
May 30, 2017 1.580 1.580 1.500 1.500 14,898 -0.14(-8.54%)
May 29, 2017 1.640 1.640 1.640 1.640 320 +0.08(+5.13%)
May 26, 2017 1.500 1.560 1.500 1.560 3,500 -0.09(-5.45%)
May 25, 2017 1.580 1.650 1.580 1.650 1,000 +0.08(+5.10%)
May 24, 2017 1.550 1.570 1.500 1.570 4,289 -0.05(-3.09%)
May 23, 2017 1.620 1.620 1.620 1.620 200 +0.10(+6.58%)
May 19, 2017 1.520 1.520 1.520 0 +0.02(+1.33%)
May 17, 2017 1.500 1.500 1.500 0 -0.20(-11.76%)
May 16, 2017 1.700 1.700 1.700 1.700 500 +0.15(+9.68%)
May 12, 2017 1.550 1.550 1.550 0 +0.05(+3.33%)
May 11, 2017 1.700 1.700 1.500 1.500 10,300 -0.05(-3.23%)
May 10, 2017 1.640 1.640 1.550 1.550 4,300 -0.06(-3.73%)
May 09, 2017 1.700 1.700 1.550 1.610 18,731 -0.09(-5.29%)
May 08, 2017 1.700 1.750 1.700 1.700 1,575 -0.10(-5.56%)
May 05, 2017 1.520 1.820 1.500 1.800 50,429 +0.22(+13.92%)
May 04, 2017 1.600 1.600 1.540 1.580 10,236 -0.02(-1.25%)
May 03, 2017 1.700 1.700 1.600 1.600 1,900 -0.10(-5.88%)
May 02, 2017 1.650 1.800 1.600 1.700 24,022 -0.10(-5.56%)
May 01, 2017 1.700 1.800 1.650 1.800 51,100 +0.10(+5.88%)
Apr 28, 2017 1.700 1.700 1.700 1.700 3,100 +0.09(+5.59%)
Apr 27, 2017 1.500 1.610 1.480 1.610 10,933 +0.03(+1.90%)
Apr 26, 2017 1.600 1.610 1.500 1.580 11,573 -0.03(-1.86%)
Apr 25, 2017 1.700 1.700 1.610 1.610 4,190 -0.09(-5.29%)
Apr 24, 2017 1.700 1.700 1.480 1.700 4,045 +0.00(+0.00%)
Apr 21, 2017 1.700 1.700 1.700 1.700 5,528 +0.20(+13.33%)
Apr 20, 2017 1.690 1.700 1.500 1.500 28,994 -0.19(-11.24%)
Apr 18, 2017 1.690 1.690 1.690 0 +0.07(+4.32%)
Apr 17, 2017 1.690 1.690 1.620 1.620 6,133 -0.08(-4.71%)
Apr 13, 2017 1.700 1.700 1.700 0 -0.10(-5.56%)
Apr 12, 2017 1.610 1.800 1.610 1.800 5,300 +0.10(+5.88%)
Apr 11, 2017 1.700 1.750 1.700 1.700 16,586 +0.00(+0.00%)
Apr 10, 2017 1.620 1.890 1.620 1.700 11,407 -0.06(-3.41%)
Apr 07, 2017 1.700 1.760 1.680 1.760 12,650 +0.06(+3.53%)
Apr 06, 2017 1.890 1.890 1.700 1.700 3,600 -0.03(-1.73%)
Apr 05, 2017 1.700 1.890 1.690 1.730 15,699 +0.00(+0.00%)
Apr 03, 2017 1.730 1.730 1.730 0 -0.06(-3.35%)
Mar 31, 2017 1.820 1.880 1.790 1.790 2,900 -0.03(-1.65%)
Mar 30, 2017 1.890 1.890 1.820 1.820 1,100 -0.01(-0.55%)
Mar 29, 2017 1.900 1.930 1.830 1.830 18,470 -0.09(-4.69%)
Mar 28, 2017 1.920 1.920 1.890 1.920 16,500 +0.14(+7.87%)
Mar 27, 2017 1.750 1.780 1.690 1.780 38,789 +0.02(+1.14%)
Mar 24, 2017 1.790 1.850 1.760 1.760 8,122 -0.04(-2.22%)
Mar 23, 2017 1.800 1.800 1.800 1.800 1,050 +0.00(+0.00%)
Mar 22, 2017 1.800 1.850 1.800 1.800 5,850 -0.05(-2.70%)
Mar 21, 2017 1.830 1.900 1.830 1.850 13,277 -0.05(-2.63%)
Mar 20, 2017 1.950 1.960 1.870 1.900 30,737 -0.07(-3.55%)
Mar 17, 2017 1.940 1.970 1.890 1.970 19,134 +0.10(+5.35%)
Mar 16, 2017 2.000 2.000 1.870 1.870 16,305 -0.13(-6.50%)
Mar 15, 2017 2.000 2.000 1.950 2.000 11,150 +0.00(+0.00%)
Mar 14, 2017 1.870 2.000 1.870 2.000 21,183 +0.00(+0.00%)
Mar 13, 2017 2.000 2.000 1.990 2.000 6,500 +0.01(+0.50%)
Mar 10, 2017 2.010 2.010 1.870 1.990 16,552 -0.01(-0.50%)
Mar 09, 2017 2.050 2.050 1.950 2.000 18,057 +0.00(+0.00%)
Mar 08, 2017 1.970 2.000 1.930 2.000 57,958 +0.04(+2.04%)
Mar 07, 2017 1.950 2.000 1.950 1.960 12,700 +0.04(+2.08%)
Mar 06, 2017 1.900 2.010 1.720 1.920 10,064 -0.01(-0.52%)
Mar 03, 2017 1.960 2.060 1.930 1.930 3,546 -0.09(-4.46%)
Mar 02, 2017 2.050 2.050 2.020 2.020 7,070 +0.02(+1.00%)
Mar 01, 2017 2.040 2.040 2.000 2.000 12,436 -0.04(-1.96%)
Feb 28, 2017 2.000 2.040 1.980 2.040 27,139 +0.04(+2.00%)
Feb 27, 2017 2.030 2.030 2.000 2.000 50,178 +0.00(+0.00%)
Feb 24, 2017 2.110 2.250 2.000 2.000 65,470 -0.18(-8.26%)
Feb 23, 2017 2.320 2.320 2.140 2.180 20,101 -0.08(-3.54%)
Feb 22, 2017 2.320 2.470 2.260 2.260 56,189 -0.05(-2.16%)
Feb 21, 2017 2.450 2.450 2.150 2.310 40,112 -0.20(-7.97%)
Feb 17, 2017 2.510 2.510 2.510 0 +0.20(+8.66%)
Feb 16, 2017 2.500 2.600 2.270 2.310 27,418 -0.29(-11.15%)
Feb 15, 2017 2.800 2.800 2.600 2.600 19,388 -0.20(-7.14%)
Feb 14, 2017 2.650 2.800 2.580 2.800 50,613 +0.18(+6.87%)
Feb 13, 2017 2.580 2.650 2.500 2.620 37,245 +0.12(+4.80%)
Feb 10, 2017 2.500 2.600 2.470 2.500 58,505 +0.20(+8.70%)
Feb 09, 2017 2.450 2.540 2.300 2.300 15,547 -0.20(-8.00%)
Feb 08, 2017 2.520 2.520 2.400 2.500 22,950 +0.10(+4.17%)
Feb 07, 2017 2.300 2.400 2.300 2.400 10,133 +0.10(+4.35%)
Feb 06, 2017 1.990 2.300 1.980 2.300 7,038 +0.25(+12.20%)
Feb 03, 2017 2.000 2.050 1.850 2.050 8,985 +0.05(+2.50%)
Feb 02, 2017 2.110 2.110 1.650 2.000 29,230 -0.22(-9.91%)
Feb 01, 2017 2.400 2.500 2.200 2.220 14,320 -0.08(-3.48%)
Jan 31, 2017 2.450 2.500 2.300 2.300 15,420 -0.05(-2.13%)
Jan 30, 2017 2.300 2.530 2.000 2.350 48,205 +0.20(+9.30%)
Jan 27, 2017 2.250 2.270 2.150 2.150 4,340 -0.10(-4.44%)
Jan 26, 2017 2.250 2.250 1.950 2.250 7,622 +0.13(+6.13%)
Jan 25, 2017 2.250 2.250 2.110 2.120 2,700 +0.00(+0.00%)
Jan 24, 2017 1.910 2.250 1.910 2.120 11,640 -0.13(-5.78%)
Jan 23, 2017 2.210 2.250 2.200 2.250 1,400 +0.15(+7.14%)
Jan 20, 2017 2.100 2.100 2.100 2.100 3,786 +0.00(+0.00%)
Jan 19, 2017 2.100 2.100 2.000 2.100 5,579 +0.10(+5.00%)
Jan 18, 2017 2.000 2.000 1.970 2.000 3,117 -0.10(-4.76%)
Jan 17, 2017 2.100 2.100 2.040 2.100 10,924 +0.00(+0.00%)
Jan 16, 2017 2.100 2.100 1.900 2.100 6,142 +0.29(+16.02%)
Jan 13, 2017 2.050 2.050 1.810 1.810 15,943 -0.29(-13.81%)
Jan 12, 2017 2.100 2.100 2.100 2.100 26,735 +0.00(+0.00%)
Jan 11, 2017 2.100 2.100 2.020 2.100 70,981 +0.08(+3.96%)
Jan 10, 2017 2.050 2.050 2.000 2.020 19,398 +0.02(+1.00%)
Jan 09, 2017 1.980 2.000 1.980 2.000 10,200 -0.05(-2.44%)
Jan 06, 2017 2.100 2.100 2.050 2.050 5,300 +0.09(+4.59%)
Jan 05, 2017 2.040 2.050 1.960 1.960 46,000 -0.03(-1.51%)
Jan 04, 2017 1.800 2.100 1.800 1.990 20,294 +0.24(+13.71%)
Jan 03, 2017 1.700 1.750 1.700 1.750 15,409 +0.05(+2.94%)
Dec 30, 2016 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 29, 2016 1.700 1.700 1.700 1.700 1,300 +0.04(+2.41%)
Dec 28, 2016 1.650 1.660 1.650 1.660 3,265 +0.01(+0.61%)
Dec 23, 2016 1.650 1.650 1.650 0 +0.05(+3.12%)
Dec 22, 2016 1.570 1.600 1.570 1.600 400 +0.10(+6.67%)
Dec 21, 2016 1.500 1.500 1.500 1.500 26,103 +0.00(+0.00%)
Dec 20, 2016 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Dec 19, 2016 1.390 1.500 1.370 1.500 11,100 +0.12(+8.70%)
Dec 16, 2016 1.500 1.500 1.380 1.380 6,400 -0.12(-8.00%)
Dec 15, 2016 1.390 1.500 1.390 1.500 17,855 -0.16(-9.64%)
Dec 14, 2016 1.520 1.660 1.520 1.660 12,600 +0.26(+18.57%)
Dec 13, 2016 1.400 1.400 1.390 1.400 6,563 +0.00(+0.00%)
Dec 12, 2016 1.400 1.400 1.350 1.400 7,423 +0.00(+0.00%)
Dec 09, 2016 1.320 1.400 1.320 1.400 1,293 +0.00(+0.00%)
Dec 08, 2016 1.400 1.400 1.400 1.400 16,700 +0.00(+0.00%)
Dec 07, 2016 1.400 1.400 1.400 1.400 4,945 +0.14(+11.11%)
Dec 06, 2016 1.270 1.300 1.260 1.260 24,000 -0.01(-0.79%)
Dec 05, 2016 1.270 1.310 1.270 1.270 4,237 +0.00(+0.00%)
Dec 02, 2016 1.270 1.410 1.270 1.270 6,200 -0.01(-0.78%)
Dec 01, 2016 1.380 1.380 1.280 1.280 8,835 +0.06(+4.92%)
Nov 30, 2016 1.320 1.570 1.220 1.220 10,419 -0.13(-9.63%)
Nov 25, 2016 1.350 1.350 1.350 0 +0.02(+1.50%)
Nov 23, 2016 1.330 1.330 1.330 0 -0.12(-8.28%)
Nov 22, 2016 1.450 1.450 1.450 1.450 6,400 +0.05(+3.57%)
Nov 21, 2016 1.400 1.400 1.400 1.400 6,000 +0.00(+0.00%)
Nov 17, 2016 1.400 1.400 1.400 0 +0.01(+0.72%)
Nov 16, 2016 1.360 1.610 1.350 1.390 3,650 -0.01(-0.71%)
Nov 15, 2016 1.500 1.500 1.370 1.400 3,675 -0.34(-19.54%)
Nov 14, 2016 1.740 1.740 1.740 1.740 1,000 +0.00(+0.00%)
Nov 11, 2016 1.740 1.760 1.740 1.740 10,200 +0.24(+16.00%)
Nov 10, 2016 1.500 1.500 1.500 1.500 1,000 -0.24(-13.79%)
Nov 04, 2016 1.740 1.740 1.740 0 -0.01(-0.57%)
Nov 03, 2016 1.750 1.750 1.750 1.750 3,140 -0.04(-2.23%)
Nov 02, 2016 1.550 1.790 1.550 1.790 1,703 +0.10(+5.92%)
Oct 27, 2016 1.690 1.690 1.690 0 +0.19(+12.67%)
Oct 26, 2016 1.500 1.500 1.500 1.500 800 +0.00(+0.00%)
Oct 25, 2016 1.580 1.580 1.500 1.500 1,880 +0.00(+0.00%)
Oct 24, 2016 1.600 1.680 1.450 1.500 8,968 +0.08(+5.63%)
Oct 21, 2016 1.680 1.680 1.420 1.420 631 +0.04(+2.90%)
Oct 20, 2016 1.570 1.570 1.380 1.380 1,047 -0.37(-21.14%)
Oct 19, 2016 1.540 1.810 1.540 1.750 8,600 -0.06(-3.31%)
Oct 18, 2016 1.810 1.810 1.810 1.810 500 +0.00(+0.00%)
Oct 17, 2016 1.900 1.900 1.810 1.810 5,750 -0.09(-4.74%)
Oct 13, 2016 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 12, 2016 1.650 1.900 1.440 1.900 6,452 -0.03(-1.55%)
Oct 11, 2016 1.910 1.930 1.410 1.930 2,200 +0.00(+0.00%)
Oct 07, 2016 1.930 1.930 1.930 0 +0.00(+0.00%)
Oct 06, 2016 1.960 1.960 1.890 1.930 4,800 +0.05(+2.66%)
Oct 05, 2016 1.730 1.960 1.730 1.880 3,670 +0.30(+18.99%)
Oct 04, 2016 1.520 1.580 1.360 1.580 2,800 -0.32(-16.84%)
Sep 26, 2016 1.700 1.900 1.570 1.900 1,700 +0.14(+7.95%)
Sep 23, 2016 1.780 1.800 1.760 1.760 7,400 -0.03(-1.68%)
Sep 22, 2016 1.810 1.860 1.770 1.790 8,600 -0.06(-3.24%)
Sep 20, 2016 1.850 1.850 1.850 0 -0.10(-5.13%)
Sep 19, 2016 1.950 1.950 1.950 1.950 500 -0.15(-7.14%)
Sep 16, 2016 2.100 2.100 2.100 2.100 417 +0.15(+7.69%)
Sep 15, 2016 1.950 1.950 1.950 1.950 14,000 +0.00(+0.00%)
Sep 14, 2016 2.100 2.100 1.750 1.950 8,500 +0.05(+2.63%)
Sep 13, 2016 1.900 1.900 1.900 1.900 600 -0.10(-5.00%)
Sep 12, 2016 2.010 2.170 2.000 2.000 2,438 +0.08(+4.17%)
Sep 09, 2016 1.920 1.920 1.920 1.920 800 +0.00(+0.00%)
Sep 08, 2016 2.200 2.200 1.920 1.920 6,091 -0.28(-12.73%)
Sep 06, 2016 2.200 2.200 2.200 0 +0.05(+2.33%)
Sep 02, 2016 2.150 2.150 2.150 0 -0.05(-2.27%)
Sep 01, 2016 2.200 2.200 2.200 2.200 425 +0.45(+25.71%)
Aug 31, 2016 1.750 1.750 1.750 1.750 283 -0.29(-14.22%)
Aug 30, 2016 2.050 2.050 1.970 2.040 6,700 +0.11(+5.70%)
Aug 29, 2016 1.930 1.930 1.930 1.930 2,100 +0.03(+1.58%)
Aug 26, 2016 1.970 1.970 1.900 1.900 5,049 -0.38(-16.67%)
Aug 25, 2016 2.200 2.280 2.200 2.280 1,914 +0.08(+3.64%)
Aug 24, 2016 2.200 2.200 2.200 2.200 303 -0.05(-2.22%)
Aug 23, 2016 2.250 2.250 2.250 2.250 2,607 +0.05(+2.27%)
Aug 22, 2016 2.000 2.400 2.000 2.200 10,276 -0.14(-5.98%)
Aug 19, 2016 2.340 2.340 2.340 2.340 200 +0.09(+4.00%)
Aug 18, 2016 2.250 2.250 2.250 2.250 1,310 -0.07(-3.02%)
Aug 17, 2016 2.320 2.340 2.320 2.320 17,611 -0.02(-0.85%)
Aug 15, 2016 2.340 2.340 2.340 0 +0.03(+1.30%)
Aug 12, 2016 2.260 2.340 2.260 2.310 12,400 +0.04(+1.76%)
Aug 11, 2016 2.320 2.340 2.190 2.270 7,425 +0.10(+4.61%)
Aug 10, 2016 2.110 2.170 2.110 2.170 4,120 +0.06(+2.84%)
Aug 09, 2016 2.350 2.350 2.110 2.110 7,800 -0.19(-8.26%)
Aug 08, 2016 2.350 2.440 2.300 2.300 6,500 -0.10(-4.17%)
Aug 05, 2016 2.350 2.400 2.350 2.400 4,350 -0.08(-3.23%)
Aug 04, 2016 2.110 2.480 2.110 2.480 5,212 +0.01(+0.40%)
Aug 03, 2016 2.150 2.500 2.150 2.470 8,116 +0.12(+5.11%)
Aug 02, 2016 2.500 2.560 2.100 2.350 7,000 -0.15(-6.00%)
Jul 29, 2016 2.500 2.500 2.500 0 +0.28(+12.61%)
Jul 28, 2016 2.160 2.220 2.110 2.220 9,200 +0.09(+4.23%)
Jul 27, 2016 2.500 2.500 2.130 2.130 5,200 -0.10(-4.48%)
Jul 26, 2016 2.130 2.250 2.130 2.230 5,600 +0.13(+6.19%)
Jul 25, 2016 2.370 2.370 2.100 2.100 16,033 -0.15(-6.67%)
Jul 22, 2016 2.250 2.250 2.250 2.250 2,600 -0.24(-9.64%)
Jul 21, 2016 2.300 2.500 2.300 2.490 2,700 +0.24(+10.67%)
Jul 20, 2016 2.300 2.300 2.250 2.250 4,662 -0.20(-8.16%)
Jul 19, 2016 2.480 2.480 2.450 2.450 3,000 -0.04(-1.61%)
Jul 18, 2016 2.500 2.500 2.490 2.490 8,400 -0.01(-0.40%)
Jul 15, 2016 2.230 2.500 2.230 2.500 900 +0.00(+0.00%)
Jul 13, 2016 2.500 2.500 2.500 0 +0.50(+25.00%)
Jul 12, 2016 2.000 2.490 2.000 2.000 600 -0.50(-20.00%)
Jul 11, 2016 2.000 2.500 2.000 2.500 1,850 +0.25(+11.11%)
Jul 05, 2016 1.840 2.250 1.840 2.250 1,986 -0.25(-10.00%)
Jul 04, 2016 2.500 2.500 2.500 2.500 2,400 +0.15(+6.38%)
Jun 29, 2016 2.350 2.350 2.350 0 +0.07(+3.07%)
Jun 28, 2016 1.940 2.280 1.930 2.280 6,225 +0.51(+28.81%)
Jun 23, 2016 1.770 1.770 1.770 57 -0.16(-8.29%)
Jun 22, 2016 1.930 1.930 1.930 1.930 1,800 -0.05(-2.53%)
Jun 21, 2016 1.750 1.980 1.750 1.980 25,637 +0.08(+4.21%)
Jun 20, 2016 1.900 1.900 1.850 1.900 7,200 -0.08(-4.04%)
Jun 17, 2016 1.980 1.980 1.980 1.980 100 +0.13(+7.03%)
Jun 14, 2016 1.850 1.850 1.850 0 -0.05(-2.63%)
Jun 13, 2016 1.900 1.900 1.780 1.900 11,700 +0.16(+9.20%)
Jun 10, 2016 1.510 1.750 1.400 1.740 205,587 -0.11(-5.95%)
Jun 09, 2016 1.850 1.850 1.850 1.850 9,400 -0.07(-3.65%)
Jun 08, 2016 1.850 1.980 1.770 1.920 10,400 +0.13(+7.26%)
Jun 06, 2016 1.790 1.790 1.790 1 +0.25(+16.23%)
Jun 03, 2016 1.630 1.630 1.540 1.540 900 -0.02(-1.28%)
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.