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 (%)
Jun 28, 2019 1.120 1.120 1.010 1.010 11,700 -0.03(-2.88%)
Jun 27, 2019 1.100 1.100 1.030 1.040 9,850 -0.03(-2.91%)
Jun 26, 2019 1.100 1.105 1.030 1.071 38,930 +0.01(+1.06%)
Jun 25, 2019 1.105 1.105 1.060 1.060 1,597 -0.02(-1.85%)
Jun 24, 2019 1.120 1.150 1.070 1.080 16,352 -0.04(-3.27%)
Jun 21, 2019 1.110 1.120 1.080 1.117 12,600 +0.03(+2.43%)
Jun 20, 2019 1.060 1.096 1.060 1.090 22,232 +0.03(+2.83%)
Jun 19, 2019 1.056 1.060 1.020 1.060 8,741 +0.00(+0.33%)
Jun 18, 2019 1.040 1.095 1.040 1.056 10,915 +0.02(+1.59%)
Jun 17, 2019 1.050 1.060 0.9605 1.040 14,095 +0.04(+4.00%)
Jun 14, 2019 1.140 1.140 1.000 1.000 19,200 -0.02(-2.34%)
Jun 13, 2019 0.9940 1.040 0.9780 1.024 5,390 +0.01(+1.39%)
Jun 12, 2019 0.9135 1.010 0.9000 1.010 17,309 +0.07(+7.72%)
Jun 11, 2019 1.030 1.030 0.9376 0.9376 11,734 -0.07(-6.74%)
Jun 10, 2019 1.000 1.100 0.9900 1.005 38,340 +0.01(+0.55%)
Jun 07, 2019 1.020 1.020 0.9000 0.9999 69,200 +0.11(+12.72%)
Jun 06, 2019 0.8400 0.8900 0.8400 0.8871 16,111 +0.05(+5.61%)
Jun 05, 2019 0.8400 0.8400 0.7823 0.8400 21,040 +0.00(+0.00%)
Jun 04, 2019 0.8400 0.8400 0.8369 0.8400 7,611 +0.00(+0.00%)
Jun 03, 2019 0.7999 0.8500 0.7906 0.8400 31,906 +0.08(+10.57%)
May 31, 2019 0.8493 0.8493 0.7597 0.7597 16,300 -0.02(-2.59%)
May 30, 2019 0.7750 0.7799 0.7577 0.7799 5,572 +0.02(+2.62%)
May 29, 2019 0.7965 0.7970 0.7600 0.7600 7,700 -0.01(-1.30%)
May 28, 2019 0.7832 0.7832 0.6700 0.7700 53,727 -0.03(-3.75%)
May 24, 2019 0.8456 0.8500 0.8000 0.8000 16,400 -0.04(-4.51%)
May 23, 2019 0.8900 0.9103 0.8191 0.8378 13,790 -0.05(-5.87%)
May 22, 2019 0.8700 0.9301 0.8692 0.8900 11,135 +0.03(+3.49%)
May 21, 2019 0.8554 0.8945 0.8466 0.8600 16,030 +0.01(+0.88%)
May 20, 2019 0.9900 0.9900 0.7661 0.8525 22,200 +0.03(+4.08%)
May 17, 2019 0.8428 0.8428 0.7418 0.8191 20,100 +0.06(+8.58%)
May 16, 2019 0.7000 0.7775 0.7000 0.7544 65,550 +0.04(+5.14%)
May 15, 2019 0.7483 0.7587 0.7175 0.7175 63,117 -0.03(-4.33%)
May 14, 2019 0.8000 0.8000 0.7096 0.7500 85,290 -0.04(-5.06%)
May 13, 2019 0.8300 0.9000 0.7850 0.7900 54,767 -0.04(-4.95%)
May 10, 2019 0.8184 0.8488 0.8167 0.8311 8,700 +0.01(+1.49%)
May 09, 2019 0.8100 0.9055 0.8000 0.8189 30,804 +0.01(+0.95%)
May 08, 2019 0.8500 0.8500 0.8112 0.8112 34,660 -0.06(-6.76%)
May 07, 2019 0.8960 0.8960 0.8500 0.8700 11,876 -0.02(-2.32%)
May 06, 2019 0.8900 0.9257 0.8756 0.8907 56,084 +0.01(+1.22%)
May 03, 2019 0.9487 0.9575 0.8800 0.8800 5,700 -0.07(-6.91%)
May 02, 2019 0.9322 0.9453 0.8875 0.9453 16,705 +0.05(+5.03%)
May 01, 2019 0.8310 0.9030 0.8310 0.9000 15,400 +0.06(+7.27%)
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%)
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.