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

Western Uranium Corp (CSE: WUC )

2.270 +0.140 (+6.57%)
Official Closing 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 17, 2024 2.140 2.290 2.130 2.270 72,109 +0.14(+6.57%)
May 16, 2024 2.140 2.140 2.120 2.130 10,452 +0.01(+0.47%)
May 15, 2024 2.130 2.150 2.090 2.120 23,759 +0.00(+0.00%)
May 14, 2024 2.110 2.190 2.100 2.120 58,047 -0.01(-0.47%)
May 13, 2024 2.330 2.355 2.120 2.130 79,990 -0.19(-8.19%)
May 10, 2024 2.330 2.380 2.250 2.320 39,143 -0.04(-1.69%)
May 09, 2024 2.200 2.370 2.150 2.360 88,880 +0.16(+7.27%)
May 08, 2024 2.160 2.220 2.110 2.200 55,109 +0.07(+3.29%)
May 07, 2024 2.090 2.180 2.090 2.130 42,538 +0.07(+3.40%)
May 06, 2024 2.100 2.160 2.060 2.060 95,992 -0.03(-1.44%)
May 03, 2024 2.130 2.150 2.020 2.090 54,220 -0.02(-0.95%)
May 02, 2024 2.060 2.120 2.050 2.110 94,962 +0.09(+4.46%)
May 01, 2024 2.080 2.150 1.990 2.020 143,419 +0.10(+5.21%)
Apr 30, 2024 2.030 2.060 1.890 1.920 59,415 -0.19(-9.00%)
Apr 29, 2024 2.030 2.130 1.940 2.110 118,846 +0.15(+7.65%)
Apr 26, 2024 1.880 1.980 1.830 1.960 67,508 +0.09(+4.81%)
Apr 25, 2024 1.770 1.870 1.760 1.870 56,529 +0.11(+6.25%)
Apr 24, 2024 1.770 1.800 1.730 1.760 31,828 -0.01(-0.56%)
Apr 23, 2024 1.780 1.810 1.750 1.770 46,263 -0.02(-1.12%)
Apr 22, 2024 1.850 1.860 1.750 1.790 53,391 -0.07(-3.76%)
Apr 19, 2024 1.900 1.900 1.810 1.860 41,935 -0.04(-2.11%)
Apr 18, 2024 1.850 1.910 1.830 1.900 17,526 +0.05(+2.70%)
Apr 17, 2024 1.870 1.910 1.850 1.850 16,350 -0.04(-2.12%)
Apr 16, 2024 1.900 1.950 1.800 1.890 44,940 +0.02(+1.07%)
Apr 15, 2024 2.010 2.010 1.850 1.870 86,164 -0.09(-4.59%)
Apr 12, 2024 2.020 2.100 1.940 1.960 84,827 -0.12(-5.77%)
Apr 11, 2024 1.980 2.120 1.950 2.080 71,656 +0.10(+5.05%)
Apr 10, 2024 1.980 2.000 1.950 1.980 37,686 +0.01(+0.51%)
Apr 09, 2024 2.170 2.170 1.950 1.970 92,067 -0.22(-10.05%)
Apr 08, 2024 1.970 2.190 1.930 2.190 54,647 +0.24(+12.31%)
Apr 05, 2024 1.880 1.970 1.880 1.950 36,726 +0.07(+3.72%)
Apr 04, 2024 2.000 2.050 1.870 1.880 69,127 -0.06(-3.09%)
Apr 03, 2024 1.860 2.010 1.820 1.940 152,979 +0.05(+2.65%)
Apr 02, 2024 1.900 1.900 1.760 1.890 88,119 +0.02(+1.07%)
Apr 01, 2024 1.870 1.900 1.850 1.870 41,536 +0.07(+3.89%)
Mar 28, 2024 1.800 0 -0.07(-3.74%)
Mar 27, 2024 1.940 1.940 1.830 1.870 41,771 -0.06(-3.11%)
Mar 26, 2024 1.920 1.930 1.890 1.930 22,091 +0.02(+1.05%)
Mar 25, 2024 1.920 2.030 1.910 1.910 75,975 +0.01(+0.53%)
Mar 22, 2024 1.880 1.920 1.880 1.900 43,370 -0.03(-1.55%)
Mar 21, 2024 1.870 1.940 1.830 1.930 99,307 +0.09(+4.89%)
Mar 20, 2024 1.820 1.880 1.750 1.840 61,691 +0.02(+1.10%)
Mar 19, 2024 1.850 1.850 1.760 1.820 24,138 -0.04(-2.15%)
Mar 18, 2024 1.920 1.920 1.780 1.860 80,107 -0.04(-2.11%)
Mar 15, 2024 1.820 1.940 1.820 1.900 41,373 +0.12(+6.74%)
Mar 14, 2024 1.780 1.820 1.620 1.780 85,194 -0.17(-8.72%)
Mar 13, 2024 1.970 1.980 1.740 1.950 116,662 +0.05(+2.63%)
Mar 12, 2024 1.870 1.910 1.800 1.900 54,219 +0.06(+3.26%)
Mar 11, 2024 1.930 1.940 1.840 1.840 47,956 -0.08(-4.17%)
Mar 08, 2024 2.020 2.040 1.880 1.920 50,874 -0.08(-4.00%)
Mar 07, 2024 1.880 2.050 1.870 2.000 133,380 +0.10(+5.26%)
Mar 06, 2024 1.880 1.900 1.830 1.900 29,935 +0.10(+5.56%)
Mar 05, 2024 1.810 1.890 1.800 1.800 42,862 +0.02(+1.12%)
Mar 04, 2024 1.900 1.900 1.780 1.780 63,308 -0.08(-4.30%)
Mar 01, 2024 1.810 1.930 1.810 1.860 40,091 +0.06(+3.33%)
Feb 29, 2024 1.860 1.920 1.780 1.800 55,123 -0.05(-2.70%)
Feb 28, 2024 1.890 1.930 1.850 1.850 38,900 -0.03(-1.60%)
Feb 27, 2024 1.770 1.950 1.700 1.880 334,706 +0.11(+6.21%)
Feb 26, 2024 1.800 1.850 1.750 1.770 62,615 +0.02(+1.14%)
Feb 23, 2024 1.930 1.940 1.750 1.750 84,183 -0.13(-6.91%)
Feb 22, 2024 1.980 2.030 1.880 1.880 59,834 -0.10(-5.05%)
Feb 21, 2024 1.790 1.980 1.790 1.980 65,324 +0.14(+7.61%)
Feb 20, 2024 1.990 1.990 1.780 1.840 147,126 -0.17(-8.46%)
Feb 16, 2024 2.010 0 -0.02(-0.99%)
Feb 15, 2024 2.080 2.110 2.000 2.030 49,349 -0.07(-3.33%)
Feb 14, 2024 2.100 2.130 2.070 2.100 37,456 +0.03(+1.45%)
Feb 13, 2024 2.120 2.180 2.050 2.070 72,482 -0.05(-2.36%)
Feb 12, 2024 2.140 2.180 2.090 2.120 63,116 -0.03(-1.40%)
Feb 09, 2024 2.140 2.250 2.120 2.150 40,593 -0.01(-0.46%)
Feb 08, 2024 2.270 2.270 2.060 2.160 75,618 -0.14(-6.09%)
Feb 07, 2024 2.200 2.350 2.170 2.300 85,628 +0.07(+3.14%)
Feb 06, 2024 2.270 2.270 2.170 2.230 21,960 -0.04(-1.76%)
Feb 05, 2024 2.300 2.300 2.170 2.270 140,730 -0.02(-0.87%)
Feb 02, 2024 2.500 2.500 2.240 2.290 123,444 +0.04(+1.78%)
Feb 01, 2024 2.200 2.560 2.200 2.250 220,172 +0.16(+7.66%)
Jan 31, 2024 2.110 2.200 2.030 2.090 134,644 +0.03(+1.46%)
Jan 30, 2024 1.960 2.180 1.920 2.060 178,481 +0.14(+7.29%)
Jan 29, 2024 1.910 1.960 1.900 1.920 78,620 +0.02(+1.05%)
Jan 26, 2024 1.950 1.950 1.890 1.900 79,440 +0.00(+0.00%)
Jan 25, 2024 1.930 1.960 1.880 1.900 175,177 -0.10(-5.00%)
Jan 24, 2024 2.110 2.180 1.990 2.000 363,055 -0.23(-10.31%)
Jan 23, 2024 2.230 2.280 2.110 2.230 87,395 +0.05(+2.29%)
Jan 22, 2024 2.580 2.580 2.170 2.180 100,352 -0.26(-10.66%)
Jan 19, 2024 2.510 2.600 2.400 2.440 129,779 -0.05(-2.01%)
Jan 18, 2024 2.430 2.500 2.310 2.490 94,872 +0.05(+2.05%)
Jan 17, 2024 2.300 2.540 2.300 2.440 484,217 +0.09(+3.83%)
Jan 16, 2024 2.150 2.490 2.110 2.350 694,184 +0.24(+11.37%)
Jan 15, 2024 2.050 2.230 2.040 2.110 191,499 +0.09(+4.46%)
Jan 12, 2024 1.960 2.080 1.900 2.020 226,153 +0.17(+9.19%)
Jan 11, 2024 1.850 1.850 1.780 1.850 59,432 +0.04(+2.21%)
Jan 10, 2024 1.770 1.870 1.740 1.810 115,749 +0.07(+4.02%)
Jan 09, 2024 1.650 1.750 1.650 1.740 145,807 +0.06(+3.57%)
Jan 08, 2024 1.650 1.680 1.610 1.680 92,414 +0.04(+2.44%)
Jan 05, 2024 1.670 1.670 1.630 1.640 8,987 -0.04(-2.38%)
Jan 04, 2024 1.580 1.690 1.580 1.680 73,122 +0.08(+5.00%)
Jan 03, 2024 1.580 1.610 1.580 1.600 25,066 +0.02(+1.27%)
Jan 02, 2024 1.670 1.670 1.580 1.580 55,885 -0.02(-1.25%)
Dec 29, 2023 1.600 0 -0.08(-4.76%)
Dec 28, 2023 1.720 1.720 1.630 1.680 14,283 +0.02(+1.20%)
Dec 27, 2023 1.670 1.710 1.660 1.660 84,496 -0.05(-2.92%)
Dec 22, 2023 1.710 0 +0.10(+6.21%)
Dec 21, 2023 1.560 1.620 1.520 1.610 67,873 +0.05(+3.21%)
Dec 20, 2023 1.550 1.570 1.500 1.560 33,364 +0.04(+2.63%)
Dec 19, 2023 1.580 1.610 1.470 1.520 74,187 -0.03(-1.94%)
Dec 18, 2023 1.570 1.580 1.540 1.550 39,603 +0.03(+1.97%)
Dec 15, 2023 1.530 1.660 1.510 1.520 307,131 -0.03(-1.94%)
Dec 14, 2023 1.510 1.560 1.500 1.550 90,609 +0.07(+4.73%)
Dec 13, 2023 1.550 1.550 1.480 1.480 54,850 -0.07(-4.52%)
Dec 12, 2023 1.560 1.560 1.480 1.550 31,820 -0.01(-0.64%)
Dec 11, 2023 1.550 1.590 1.550 1.560 15,706 -0.01(-0.64%)
Dec 08, 2023 1.460 1.580 1.460 1.570 20,200 +0.07(+4.67%)
Dec 07, 2023 1.540 1.540 1.460 1.500 33,824 -0.01(-0.66%)
Dec 06, 2023 1.550 1.550 1.470 1.510 61,975 +0.00(+0.00%)
Dec 05, 2023 1.420 1.630 1.420 1.510 184,986 -0.12(-7.36%)
Dec 04, 2023 1.620 1.650 1.590 1.630 22,669 +0.01(+0.62%)
Dec 01, 2023 1.620 1.660 1.580 1.620 37,433 +0.00(+0.00%)
Nov 30, 2023 1.490 1.650 1.450 1.620 44,455 +0.09(+5.88%)
Nov 29, 2023 1.640 1.660 1.530 1.530 15,912 -0.14(-8.38%)
Nov 28, 2023 1.680 1.680 1.620 1.670 7,065 -0.01(-0.60%)
Nov 27, 2023 1.730 1.730 1.660 1.680 9,609 -0.05(-2.89%)
Nov 24, 2023 1.680 1.730 1.660 1.730 24,106 +0.06(+3.59%)
Nov 23, 2023 1.680 1.680 1.660 1.670 4,000 -0.01(-0.60%)
Nov 22, 2023 1.630 1.680 1.630 1.680 41,003 +0.05(+3.07%)
Nov 21, 2023 1.650 1.690 1.590 1.630 80,780 -0.01(-0.61%)
Nov 20, 2023 1.580 1.650 1.580 1.640 105,160 +0.05(+3.14%)
Nov 17, 2023 1.540 1.620 1.500 1.590 157,523 +0.08(+5.30%)
Nov 16, 2023 1.520 1.550 1.440 1.510 79,523 +0.00(+0.00%)
Nov 15, 2023 1.540 1.540 1.480 1.510 53,615 -0.03(-1.95%)
Nov 14, 2023 1.510 1.545 1.490 1.540 80,562 +0.07(+4.76%)
Nov 13, 2023 1.390 1.490 1.390 1.470 69,321 +0.08(+5.76%)
Nov 10, 2023 1.470 1.470 1.340 1.390 35,553 -0.04(-2.80%)
Nov 09, 2023 1.300 1.430 1.290 1.430 92,832 +0.13(+10.00%)
Nov 08, 2023 1.440 1.450 1.260 1.300 217,263 -0.15(-10.34%)
Nov 07, 2023 1.470 1.470 1.420 1.450 84,911 -0.03(-2.03%)
Nov 06, 2023 1.550 1.560 1.470 1.480 70,613 -0.11(-6.92%)
Nov 03, 2023 1.570 1.590 1.530 1.590 19,818 +0.00(+0.00%)
Nov 02, 2023 1.540 1.600 1.530 1.590 46,906 +0.05(+3.25%)
Nov 01, 2023 1.575 1.580 1.510 1.540 45,191 -0.02(-1.28%)
Oct 31, 2023 1.510 1.580 1.510 1.560 21,498 +0.06(+4.00%)
Oct 30, 2023 1.500 1.500 1.470 1.500 58,100 +0.04(+2.74%)
Oct 27, 2023 1.590 1.590 1.460 1.460 23,653 +0.00(+0.00%)
Oct 26, 2023 1.440 1.520 1.440 1.460 80,486 -0.08(-5.19%)
Oct 25, 2023 1.550 1.550 1.390 1.540 91,179 +0.02(+1.32%)
Oct 24, 2023 1.600 1.600 1.520 1.520 116,514 -0.06(-3.80%)
Oct 23, 2023 1.510 1.630 1.510 1.580 81,903 +0.02(+1.28%)
Oct 20, 2023 1.550 1.580 1.530 1.560 60,393 +0.00(+0.00%)
Oct 19, 2023 1.500 1.560 1.500 1.560 50,806 +0.06(+4.00%)
Oct 18, 2023 1.540 1.540 1.480 1.500 14,754 -0.05(-3.23%)
Oct 17, 2023 1.460 1.550 1.460 1.550 41,100 +0.10(+6.90%)
Oct 16, 2023 1.420 1.460 1.410 1.450 70,163 -0.01(-0.68%)
Oct 13, 2023 1.460 1.460 1.440 1.460 94,507 -0.03(-2.01%)
Oct 12, 2023 1.460 1.490 1.400 1.490 42,849 +0.02(+1.36%)
Oct 11, 2023 1.510 1.510 1.460 1.470 39,299 -0.01(-0.68%)
Oct 10, 2023 1.550 1.600 1.450 1.480 91,580 +0.01(+0.68%)
Oct 06, 2023 1.470 0 +0.02(+1.38%)
Oct 05, 2023 1.500 1.550 1.450 1.450 58,335 -0.02(-1.36%)
Oct 04, 2023 1.480 1.500 1.350 1.470 104,877 -0.01(-0.68%)
Oct 03, 2023 1.520 1.530 1.440 1.480 58,721 +0.00(+0.00%)
Oct 02, 2023 1.610 1.660 1.470 1.480 241,322 +0.02(+1.37%)
Sep 29, 2023 1.960 1.980 1.460 1.460 235,400 -0.42(-22.34%)
Sep 28, 2023 1.780 1.920 1.770 1.880 69,045 +0.13(+7.43%)
Sep 27, 2023 1.800 1.840 1.720 1.750 83,170 -0.02(-1.13%)
Sep 26, 2023 1.840 1.840 1.660 1.770 92,679 -0.07(-3.80%)
Sep 25, 2023 1.670 1.850 1.800 1.840 140,248 +0.18(+10.84%)
Sep 22, 2023 1.560 1.660 1.520 1.660 43,801 +0.09(+5.73%)
Sep 21, 2023 1.580 1.580 1.480 1.570 35,944 -0.06(-3.68%)
Sep 20, 2023 1.540 1.630 1.530 1.630 66,432 +0.11(+7.24%)
Sep 19, 2023 1.620 1.620 1.520 1.520 41,100 -0.09(-5.59%)
Sep 18, 2023 1.610 1.610 1.490 1.610 65,987 -0.01(-0.62%)
Sep 15, 2023 1.600 1.630 1.460 1.620 100,436 -0.01(-0.61%)
Sep 14, 2023 1.680 1.710 1.460 1.630 187,073 -0.02(-1.21%)
Sep 13, 2023 1.440 1.650 1.410 1.650 85,406 +0.23(+16.20%)
Sep 12, 2023 1.340 1.460 1.300 1.420 46,147 +0.08(+5.97%)
Sep 11, 2023 1.280 1.340 1.280 1.340 99,600 +0.07(+5.51%)
Sep 08, 2023 1.280 1.280 1.270 1.270 14,709 +0.00(+0.00%)
Sep 07, 2023 1.290 1.290 1.250 1.270 23,826 -0.03(-2.31%)
Sep 06, 2023 1.240 1.300 1.180 1.300 128,099 +0.02(+1.56%)
Sep 05, 2023 1.180 1.290 1.180 1.280 146,987 +0.11(+9.40%)
Sep 01, 2023 1.170 0 +0.05(+4.46%)
Aug 31, 2023 1.140 1.150 1.090 1.120 59,808 -0.01(-0.88%)
Aug 30, 2023 1.090 1.130 1.090 1.130 67,267 +0.05(+4.63%)
Aug 29, 2023 1.120 1.120 1.070 1.080 134,250 -0.03(-2.70%)
Aug 28, 2023 1.140 1.140 1.080 1.110 91,704 +0.05(+4.72%)
Aug 25, 2023 1.060 1.060 1.010 1.060 56,834 +0.01(+0.95%)
Aug 24, 2023 1.040 1.050 1.010 1.050 62,304 +0.00(+0.00%)
Aug 23, 2023 1.020 1.050 0.9900 1.050 136,029 +0.06(+6.06%)
Aug 22, 2023 1.030 1.040 0.9600 0.9900 53,705 -0.04(-3.88%)
Aug 21, 2023 0.9600 1.060 0.9400 1.030 116,321 +0.07(+7.29%)
Aug 18, 2023 0.9700 0.9800 0.9300 0.9600 31,110 +0.01(+1.05%)
Aug 17, 2023 0.9600 0.9600 0.9200 0.9500 74,976 +0.01(+1.06%)
Aug 16, 2023 0.9800 0.9900 0.9400 0.9400 40,098 -0.05(-5.05%)
Aug 15, 2023 0.9900 1.010 0.9700 0.9900 37,700 +0.00(+0.00%)
Aug 14, 2023 1.010 1.010 0.9700 0.9900 46,155 -0.02(-1.98%)
Aug 11, 2023 1.010 1.020 0.9900 1.010 13,381 -0.02(-1.94%)
Aug 10, 2023 1.020 1.030 0.9900 1.030 43,900 +0.03(+3.00%)
Aug 09, 2023 1.030 1.040 0.9800 1.000 34,018 -0.02(-1.96%)
Aug 08, 2023 1.010 1.030 0.9900 1.020 36,427 +0.02(+2.00%)
Aug 04, 2023 1.000 0 +0.00(+0.00%)
Aug 03, 2023 0.9900 1.000 0.9700 1.000 18,694 +0.00(+0.00%)
Aug 02, 2023 1.000 1.020 0.9800 1.000 39,583 -0.01(-0.99%)
Aug 01, 2023 1.000 1.050 0.9900 1.010 66,067 +0.02(+2.02%)
Jul 31, 2023 1.020 1.030 0.9800 0.9900 41,332 +0.03(+3.13%)
Jul 28, 2023 0.9700 0.9700 0.9500 0.9600 18,232 +0.01(+1.05%)
Jul 27, 2023 1.010 1.010 0.9500 0.9500 32,005 -0.05(-5.00%)
Jul 26, 2023 1.010 1.010 0.9900 1.000 15,105 -0.01(-0.99%)
Jul 25, 2023 1.000 1.010 1.000 1.010 9,577 +0.01(+1.00%)
Jul 24, 2023 1.000 1.010 1.000 1.000 13,400 +0.00(+0.00%)
Jul 21, 2023 1.000 1.000 0.9700 1.000 20,621 +0.01(+1.01%)
Jul 20, 2023 1.000 1.000 0.9900 0.9900 15,781 +0.00(+0.00%)
Jul 19, 2023 1.000 1.000 0.9900 0.9900 17,686 -0.02(-1.98%)
Jul 18, 2023 1.020 1.020 1.000 1.010 27,795 +0.01(+1.00%)
Jul 17, 2023 1.030 1.050 0.9700 1.000 42,173 -0.02(-1.96%)
Jul 14, 2023 0.9900 1.020 0.9900 1.020 49,080 +0.06(+6.25%)
Jul 13, 2023 1.010 1.020 0.9600 0.9600 29,064 -0.06(-5.88%)
Jul 12, 2023 0.9700 1.020 0.9500 1.020 19,060 +0.07(+7.37%)
Jul 11, 2023 0.9900 0.9900 0.9500 0.9500 27,939 -0.05(-5.00%)
Jul 10, 2023 1.000 1.000 0.9900 1.000 23,235 +0.02(+2.04%)
Jul 07, 2023 0.9800 1.000 0.9750 0.9800 29,089 +0.01(+1.03%)
Jul 06, 2023 1.000 1.000 0.9500 0.9700 62,080 -0.03(-3.00%)
Jul 05, 2023 1.040 1.040 1.000 1.000 67,008 -0.04(-3.85%)
Jul 04, 2023 1.060 1.060 1.040 1.040 9,901 -0.01(-0.95%)
Jun 30, 2023 1.050 0 +0.05(+5.00%)
Jun 29, 2023 1.010 1.020 0.9900 1.000 13,112 -0.04(-3.85%)
Jun 28, 2023 1.000 1.040 0.9900 1.040 13,550 +0.06(+6.12%)
Jun 27, 2023 1.000 1.000 0.9750 0.9800 30,980 -0.03(-2.97%)
Jun 26, 2023 1.010 1.060 1.010 1.010 27,666 -0.04(-3.81%)
Jun 23, 2023 1.040 1.050 1.020 1.050 10,400 +0.00(+0.00%)
Jun 22, 2023 1.050 1.050 1.010 1.050 37,582 +0.02(+1.94%)
Jun 21, 2023 1.060 1.070 1.030 1.030 25,900 -0.03(-2.83%)
Jun 20, 2023 1.050 1.060 1.040 1.060 25,342 +0.00(+0.00%)
Jun 19, 2023 1.070 1.070 1.040 1.060 23,590 -0.01(-0.93%)
Jun 16, 2023 1.100 1.100 1.050 1.070 54,909 -0.01(-0.93%)
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.