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

Western Uranium Corp (OP: WSTRF )

1.700 +0.039 (+2.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2017 0.9200 0.9300 0.8600 0.9300 23,536 +0.01(+1.30%)
Jul 28, 2017 0.9000 0.9180 0.7987 0.9180 20,400 +0.05(+5.87%)
Jul 27, 2017 0.8587 0.8671 0.8500 0.8671 18,997 -0.01(-0.68%)
Jul 26, 2017 0.9075 0.9075 0.8350 0.8730 15,836 +0.02(+1.77%)
Jul 25, 2017 0.8840 0.8840 0.8578 0.8578 2,461 -0.04(-4.00%)
Jul 24, 2017 0.9200 0.9200 0.8537 0.8935 1,100 -0.02(-2.16%)
Jul 21, 2017 0.8800 0.9228 0.7982 0.9132 7,169 +0.04(+4.97%)
Jul 20, 2017 0.8039 0.8757 0.8039 0.8700 2,952 +0.00(+0.23%)
Jul 19, 2017 0.8557 0.8882 0.8552 0.8680 14,551 +0.04(+5.16%)
Jul 18, 2017 0.8860 0.9329 0.8254 0.8254 25,141 -0.04(-4.23%)
Jul 17, 2017 0.9099 0.9200 0.8130 0.8619 77,099 +0.02(+2.62%)
Jul 14, 2017 0.9100 0.9100 0.8339 0.8399 19,894 -0.08(-8.50%)
Jul 13, 2017 0.8950 0.9179 0.8700 0.9179 53,000 +0.02(+2.51%)
Jul 12, 2017 0.8944 0.8954 0.8791 0.8954 7,820 -0.02(-1.93%)
Jul 11, 2017 0.9473 0.9473 0.8554 0.9130 54,543 -0.03(-3.07%)
Jul 10, 2017 0.9714 1.006 0.8947 0.9419 31,751 +0.02(+2.38%)
Jul 07, 2017 0.9440 0.9883 0.9199 0.9200 21,160 -0.00(-0.36%)
Jul 06, 2017 0.9790 0.9790 0.9163 0.9233 12,226 -0.04(-4.46%)
Jul 05, 2017 1.000 1.000 0.8600 0.9664 25,299 -0.03(-3.36%)
Jul 03, 2017 1.040 1.040 1.000 1.000 2,500 +0.02(+1.68%)
Jun 30, 2017 1.050 1.173 0.9835 0.9835 10,850 -0.07(-6.69%)
Jun 29, 2017 1.050 1.090 1.011 1.054 29,500 +0.01(+0.88%)
Jun 28, 2017 1.065 1.065 1.030 1.045 2,600 -0.03(-2.85%)
Jun 27, 2017 1.052 1.075 1.052 1.075 2,600 +0.04(+3.50%)
Jun 26, 2017 1.053 1.053 1.039 1.039 275 -0.01(-1.04%)
Jun 23, 2017 0.9932 1.050 0.9663 1.050 11,227 +0.04(+3.96%)
Jun 22, 2017 1.040 1.050 0.9870 1.010 5,700 -0.03(-2.88%)
Jun 21, 2017 0.9580 1.040 0.9371 1.040 18,468 +0.01(+0.52%)
Jun 20, 2017 1.035 1.035 1.035 1.035 1,040 -0.01(-1.18%)
Jun 19, 2017 0.9894 1.050 0.9891 1.047 10,680 -0.01(-1.23%)
Jun 16, 2017 1.030 1.060 1.030 1.060 4,005 +0.05(+4.95%)
Jun 15, 2017 1.020 1.020 1.010 1.010 300 -0.07(-6.48%)
Jun 14, 2017 1.027 1.080 1.027 1.080 2,500 +0.03(+3.27%)
Jun 13, 2017 1.025 1.060 1.020 1.046 5,773 +0.02(+1.53%)
Jun 12, 2017 1.030 1.040 1.020 1.030 6,262 -0.04(-3.74%)
Jun 09, 2017 1.135 1.135 1.060 1.070 9,235 +0.05(+4.90%)
Jun 08, 2017 1.050 1.160 1.020 1.020 5,800 +0.03(+2.51%)
Jun 07, 2017 1.160 1.160 0.9950 0.9950 7,090 -0.03(-2.45%)
Jun 05, 2017 1.020 1.020 1.020 0 -0.13(-11.30%)
Jun 02, 2017 1.135 1.166 1.135 1.150 10,250 +0.04(+3.60%)
Jun 01, 2017 1.150 1.150 1.100 1.110 5,770 +0.01(+1.33%)
May 31, 2017 1.107 1.107 1.095 1.095 7,129 -0.01(-0.78%)
May 30, 2017 1.163 1.163 1.100 1.104 4,001 -0.07(-5.64%)
May 26, 2017 1.122 1.170 1.122 1.170 3,500 -0.03(-2.49%)
May 25, 2017 1.200 1.200 1.200 1.200 5,379 +0.02(+1.89%)
May 24, 2017 1.118 1.178 1.118 1.178 3,011 -0.02(-1.87%)
May 23, 2017 1.200 1.220 1.200 1.200 981 +0.00(+0.00%)
May 22, 2017 1.150 1.200 1.150 1.200 1,781 +0.06(+5.08%)
May 19, 2017 1.206 1.206 1.115 1.142 5,300 -0.03(-2.39%)
May 18, 2017 1.121 1.170 1.121 1.170 1,515 -0.02(-1.68%)
May 16, 2017 1.190 1.190 1.190 325 +0.01(+0.85%)
May 15, 2017 1.160 1.190 1.160 1.180 4,272 +0.03(+2.61%)
May 12, 2017 1.130 1.150 1.120 1.150 8,500 +0.03(+2.68%)
May 11, 2017 1.230 1.250 1.114 1.120 13,006 -0.01(-0.77%)
May 10, 2017 1.230 1.230 1.120 1.129 10,200 -0.05(-4.35%)
May 09, 2017 1.247 1.280 1.120 1.180 9,347 -0.08(-6.35%)
May 08, 2017 1.273 1.273 1.260 1.260 1,229 +0.01(+1.12%)
May 05, 2017 1.115 1.350 1.115 1.246 7,750 +0.13(+11.26%)
May 04, 2017 1.167 1.180 1.109 1.120 13,700 -0.08(-6.67%)
May 03, 2017 1.249 1.249 1.200 1.200 1,720 -0.04(-3.44%)
May 02, 2017 1.323 1.323 1.155 1.243 5,300 -0.07(-5.32%)
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.