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

Western Uranium Corp (OP: WSTRF )

1.670 +0.110 (+7.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2018 0.5967 0.5979 0.5967 0.5979 20,940 +0.02(+2.86%)
May 30, 2018 0.5850 0.5900 0.5813 0.5813 37,500 -0.00(-0.60%)
May 29, 2018 0.5600 0.5848 0.5580 0.5848 33,795 +0.02(+3.60%)
May 25, 2018 0.5645 0.5645 0.5645 0 -0.02(-3.50%)
May 24, 2018 0.5763 0.5850 0.5572 0.5850 9,100 -0.01(-0.85%)
May 22, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
May 21, 2018 0.5380 0.5480 0.5200 0.5400 65,500 +0.00(+0.37%)
May 17, 2018 0.5380 0.5380 0.5380 0 +0.02(+3.46%)
May 16, 2018 0.5150 0.5200 0.5150 0.5200 5,900 +0.01(+1.96%)
May 15, 2018 0.5151 0.5151 0.5100 0.5100 10,407 +0.00(+0.00%)
May 14, 2018 0.5300 0.5400 0.5099 0.5100 206,222 -0.02(-3.04%)
May 11, 2018 0.5200 0.5300 0.5050 0.5260 208,473 -0.02(-3.13%)
May 10, 2018 0.5360 0.5430 0.5186 0.5430 44,164 -0.00(-0.33%)
May 09, 2018 0.5380 0.5448 0.5200 0.5448 17,575 +0.03(+6.82%)
May 08, 2018 0.5191 0.5455 0.5100 0.5100 86,275 +0.00(+0.57%)
May 07, 2018 0.5020 0.5300 0.5020 0.5071 33,050 -0.00(-0.10%)
May 04, 2018 0.5000 0.5200 0.4926 0.5076 51,453 -0.00(-0.45%)
May 03, 2018 0.5490 0.5490 0.4927 0.5099 41,366 -0.04(-6.95%)
May 02, 2018 0.5150 0.5480 0.4938 0.5480 102,574 +0.03(+5.38%)
May 01, 2018 0.5296 0.5480 0.5200 0.5200 12,300 -0.01(-1.89%)
Apr 30, 2018 0.5698 0.5698 0.5093 0.5300 154,212 -0.06(-10.17%)
Apr 27, 2018 0.5932 0.5932 0.5500 0.5900 38,999 -0.00(-0.41%)
Apr 26, 2018 0.5961 0.6500 0.5924 0.5924 44,750 -0.06(-8.86%)
Apr 25, 2018 0.6546 0.6546 0.6500 0.6500 8,825 +0.00(+0.00%)
Apr 24, 2018 0.6650 0.6690 0.6498 0.6500 22,973 -0.00(-0.31%)
Apr 23, 2018 0.6690 0.6727 0.5936 0.6520 80,481 -0.02(-2.69%)
Apr 20, 2018 0.6330 0.9446 0.6108 0.6700 66,795 +0.05(+8.06%)
Apr 19, 2018 0.6200 0.6200 0.6000 0.6200 13,050 -0.01(-0.80%)
Apr 18, 2018 0.6404 0.6404 0.6250 0.6250 19,300 -0.01(-0.79%)
Apr 17, 2018 0.6503 0.6503 0.6250 0.6300 75,789 -0.01(-1.56%)
Apr 16, 2018 0.6066 0.6400 0.6000 0.6400 24,818 +0.04(+6.54%)
Apr 13, 2018 0.6380 0.6400 0.6004 0.6007 14,100 -0.04(-5.80%)
Apr 12, 2018 0.6800 0.6920 0.6377 0.6377 29,080 -0.01(-1.89%)
Apr 11, 2018 0.6800 0.6845 0.6500 0.6500 10,250 -0.03(-4.41%)
Apr 10, 2018 0.6500 0.6898 0.6500 0.6800 44,462 +0.03(+4.62%)
Apr 09, 2018 0.6300 0.6500 0.6300 0.6500 19,758 +0.01(+1.56%)
Apr 06, 2018 0.6151 0.6500 0.6050 0.6400 41,554 +0.03(+4.92%)
Apr 05, 2018 0.5841 0.6100 0.5841 0.6100 32,500 +0.02(+2.87%)
Apr 04, 2018 0.5480 0.5930 0.5480 0.5930 16,500 +0.06(+11.89%)
Apr 03, 2018 0.5999 0.5999 0.5211 0.5300 25,500 -0.05(-8.62%)
Apr 02, 2018 0.5880 0.5999 0.5800 0.5800 10,500 -0.02(-3.32%)
Mar 29, 2018 0.5999 0.5999 0.5999 0 +0.12(+26.29%)
Mar 28, 2018 0.5250 0.5422 0.4750 0.4750 157,784 -0.05(-9.52%)
Mar 27, 2018 0.5466 0.5500 0.5250 0.5250 1,350 -0.02(-2.78%)
Mar 26, 2018 0.5210 0.5400 0.5210 0.5400 10,175 -0.01(-1.15%)
Mar 23, 2018 0.5300 0.5569 0.5250 0.5463 14,400 -0.00(-0.67%)
Mar 22, 2018 0.5590 0.5590 0.5300 0.5500 19,500 -0.01(-1.61%)
Mar 21, 2018 0.5300 0.5600 0.5300 0.5590 10,535 +0.00(+0.54%)
Mar 20, 2018 0.5700 0.5700 0.5500 0.5560 95,039 -0.01(-2.50%)
Mar 19, 2018 0.5800 0.5962 0.5598 0.5703 41,534 -0.01(-1.68%)
Mar 16, 2018 0.5800 0.5800 0.5800 0.5800 14,777 +0.00(+0.00%)
Mar 15, 2018 0.5800 0.5800 0.5800 0.5800 2,500 -0.02(-3.33%)
Mar 14, 2018 0.6000 0.6000 0.6000 0.6000 1,000 -0.01(-1.23%)
Mar 13, 2018 0.5800 0.6075 0.5800 0.6075 9,500 +0.01(+1.25%)
Mar 12, 2018 0.5900 0.6000 0.5800 0.6000 13,820 +0.00(+0.00%)
Mar 09, 2018 0.5901 0.6000 0.5901 0.6000 5,700 -0.01(-1.23%)
Mar 08, 2018 0.5900 0.6075 0.5900 0.6075 20,025 +0.01(+1.25%)
Mar 07, 2018 0.5440 0.6000 0.5425 0.6000 38,219 -0.00(-0.33%)
Mar 06, 2018 0.6000 0.6020 0.6000 0.6020 18,095 +0.00(+0.33%)
Mar 05, 2018 0.6000 0.6030 0.6000 0.6000 25,800 -0.01(-1.56%)
Mar 02, 2018 0.5483 0.6198 0.5483 0.6095 16,600 -0.01(-1.66%)
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.