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 (%)
Jul 31, 2019 0.6908 0.6908 0.6700 0.6700 19,864 +0.01(+1.52%)
Jul 30, 2019 0.6879 0.6899 0.6400 0.6600 36,923 -0.04(-5.69%)
Jul 29, 2019 0.6766 0.7195 0.6500 0.6998 39,780 -0.00(-0.46%)
Jul 26, 2019 0.7299 0.7299 0.7000 0.7030 15,800 -0.00(-0.38%)
Jul 25, 2019 0.7329 0.7329 0.6858 0.7057 44,291 -0.03(-3.76%)
Jul 24, 2019 0.7435 0.7598 0.7024 0.7333 13,500 +0.00(+0.07%)
Jul 23, 2019 0.7570 0.7600 0.7000 0.7328 54,610 -0.02(-2.40%)
Jul 22, 2019 0.8061 0.8061 0.7488 0.7508 30,700 -0.03(-4.36%)
Jul 19, 2019 0.7500 0.8000 0.7500 0.7850 35,300 +0.02(+1.95%)
Jul 18, 2019 0.7700 0.8125 0.7700 0.7700 54,930 -0.02(-2.53%)
Jul 17, 2019 0.8600 0.8600 0.7632 0.7900 40,623 -0.07(-7.62%)
Jul 16, 2019 0.8826 0.8826 0.7710 0.8552 24,669 +0.01(+1.22%)
Jul 15, 2019 0.8943 0.9410 0.8106 0.8449 67,619 -0.08(-8.44%)
Jul 12, 2019 0.9995 0.9995 0.6630 0.9228 164,500 -0.08(-7.59%)
Jul 11, 2019 0.9616 0.9986 0.9399 0.9986 29,800 -0.01(-1.44%)
Jul 10, 2019 0.9900 1.013 0.9780 1.013 10,900 +0.06(+6.65%)
Jul 09, 2019 0.9700 0.9884 0.9299 0.9500 17,416 -0.02(-2.06%)
Jul 08, 2019 0.9500 1.000 0.9500 0.9700 20,517 +0.01(+0.76%)
Jul 05, 2019 1.000 1.000 0.9525 0.9627 22,600 -0.06(-5.65%)
Jul 03, 2019 1.025 1.030 1.013 1.020 8,500 +0.06(+6.29%)
Jul 02, 2019 0.9900 0.9943 0.9400 0.9600 31,499 -0.03(-3.03%)
Jul 01, 2019 1.000 1.030 0.9900 0.9900 3,458 -0.02(-1.98%)
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%)
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.