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, 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%)
Apr 01, 2019 0.8963 0.9329 0.8650 0.9320 88,228 +0.08(+9.69%)
Mar 29, 2019 0.7729 0.8585 0.7400 0.8497 84,300 +0.06(+7.56%)
Mar 28, 2019 0.8300 0.8300 0.7900 0.7900 34,261 -0.05(-5.67%)
Mar 27, 2019 0.8185 0.8375 0.8110 0.8375 20,895 +0.02(+1.82%)
Mar 26, 2019 0.8669 0.8669 0.8109 0.8225 86,642 +0.01(+1.54%)
Mar 25, 2019 0.7781 0.8200 0.7450 0.8100 62,171 +0.03(+3.86%)
Mar 22, 2019 0.8000 0.8096 0.7658 0.7799 65,700 -0.03(-3.67%)
Mar 21, 2019 0.8436 0.8500 0.8096 0.8096 8,655 -0.05(-5.86%)
Mar 19, 2019 0.8692 0.8990 0.8600 0.8600 45,079 +0.02(+2.74%)
Mar 18, 2019 0.8222 0.8428 0.8200 0.8371 134,870 +0.02(+2.22%)
Mar 15, 2019 0.7436 0.8762 0.7200 0.8189 83,700 +0.08(+10.66%)
Mar 14, 2019 0.7100 0.7464 0.7100 0.7400 26,034 -0.01(-1.33%)
Mar 13, 2019 0.7800 0.7800 0.7040 0.7500 120,107 -0.03(-3.94%)
Mar 12, 2019 0.7900 0.7900 0.7500 0.7808 47,817 -0.01(-1.51%)
Mar 11, 2019 0.8700 0.8700 0.7900 0.7928 77,378 -0.07(-7.81%)
Mar 08, 2019 0.8597 0.8600 0.8597 0.8600 1,600 +0.00(+0.17%)
Mar 07, 2019 0.8725 0.8725 0.8500 0.8585 17,481 +0.01(+1.00%)
Mar 06, 2019 0.8542 0.8604 0.8500 0.8500 17,822 -0.01(-1.21%)
Mar 05, 2019 0.8530 0.8750 0.8300 0.8604 80,281 +0.00(+0.13%)
Mar 04, 2019 0.8800 0.8800 0.8500 0.8593 121,884 -0.00(-0.22%)
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.