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 (%)
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%)
May 01, 2017 1.237 1.325 1.237 1.312 46,428 +0.13(+11.23%)
Apr 28, 2017 1.210 1.260 1.100 1.180 9,750 +0.01(+0.85%)
Apr 27, 2017 1.130 1.172 1.093 1.170 6,425 +0.01(+0.47%)
Apr 26, 2017 1.188 1.190 1.150 1.165 2,770 -0.03(-2.21%)
Apr 25, 2017 1.180 1.226 1.180 1.191 2,590 -0.01(-1.20%)
Apr 24, 2017 1.180 1.205 1.180 1.205 2,020 -0.06(-4.98%)
Apr 21, 2017 1.150 1.280 1.150 1.268 4,259 +0.00(+0.14%)
Apr 20, 2017 1.210 1.270 1.117 1.267 9,284 +0.01(+0.53%)
Apr 19, 2017 1.260 1.260 1.260 1.260 1,000 -0.01(-0.79%)
Apr 18, 2017 1.214 1.277 1.214 1.270 9,636 -0.00(-0.18%)
Apr 17, 2017 1.272 1.272 1.272 1.272 2,500 +0.01(+0.97%)
Apr 13, 2017 1.300 1.310 1.250 1.260 6,340 -0.02(-1.42%)
Apr 12, 2017 1.199 1.280 1.199 1.278 4,300 -0.00(-0.24%)
Apr 11, 2017 1.284 1.329 1.276 1.281 14,454 -0.16(-11.01%)
Apr 10, 2017 1.250 1.440 1.203 1.440 16,500 +0.14(+10.77%)
Apr 07, 2017 1.262 1.304 1.262 1.300 7,750 +0.02(+1.90%)
Apr 06, 2017 1.260 1.299 1.260 1.276 8,002 -0.02(-1.87%)
Apr 05, 2017 1.266 1.300 1.260 1.300 2,150 +0.04(+3.17%)
Apr 04, 2017 1.260 1.260 1.260 1.260 850 -0.04(-2.81%)
Apr 03, 2017 1.330 1.330 1.267 1.296 31,353 -0.04(-2.85%)
Mar 31, 2017 1.350 1.405 1.334 1.334 13,413 -0.02(-1.60%)
Mar 30, 2017 1.430 1.430 1.356 1.356 785 -0.02(-1.32%)
Mar 29, 2017 1.440 1.440 1.374 1.374 11,070 +0.03(+2.46%)
Mar 27, 2017 1.341 1.341 1.341 0 +0.02(+1.15%)
Mar 24, 2017 1.339 1.392 1.326 1.326 9,272 -0.01(-1.04%)
Mar 23, 2017 1.340 1.340 1.340 1.340 10,150 -0.06(-4.29%)
Mar 22, 2017 1.345 1.400 1.330 1.400 17,228 +0.03(+2.19%)
Mar 21, 2017 1.340 1.419 1.340 1.370 10,916 -0.06(-4.10%)
Mar 20, 2017 1.391 1.470 1.390 1.429 21,289 -0.04(-2.82%)
Mar 17, 2017 1.490 1.490 1.400 1.470 25,871 -0.02(-1.34%)
Mar 16, 2017 1.500 1.500 1.490 1.490 40,950 -0.01(-0.66%)
Mar 15, 2017 1.489 1.500 1.465 1.500 15,750 +0.01(+0.73%)
Mar 14, 2017 1.510 1.510 1.382 1.489 47,083 -0.01(-0.47%)
Mar 13, 2017 1.510 1.510 1.420 1.496 14,103 +0.01(+0.36%)
Mar 10, 2017 1.499 1.500 1.397 1.491 22,071 -0.00(-0.09%)
Mar 09, 2017 1.480 1.500 1.430 1.492 16,000 +0.01(+0.82%)
Mar 08, 2017 1.468 1.500 1.400 1.480 30,604 -0.02(-1.43%)
Mar 07, 2017 1.450 1.501 1.348 1.501 12,700 +0.06(+3.99%)
Mar 06, 2017 1.450 1.490 1.292 1.444 16,280 -0.03(-1.78%)
Mar 03, 2017 1.500 1.525 1.448 1.470 73,200 -0.05(-3.29%)
Mar 02, 2017 1.521 1.521 1.510 1.520 30,214 +0.01(+0.66%)
Mar 01, 2017 1.540 1.540 1.500 1.510 15,265 -0.03(-1.96%)
Feb 28, 2017 1.525 1.540 1.518 1.540 6,026 +0.02(+1.10%)
Feb 27, 2017 1.550 1.550 1.523 1.523 85,308 -0.01(-0.69%)
Feb 24, 2017 1.603 1.712 1.534 1.534 22,496 -0.15(-8.69%)
Feb 23, 2017 1.775 1.775 1.630 1.680 10,173 -0.09(-5.30%)
Feb 22, 2017 1.765 1.920 1.740 1.774 35,460 +0.01(+0.42%)
Feb 21, 2017 1.715 1.873 1.631 1.766 17,019 +0.01(+0.48%)
Feb 17, 2017 1.758 1.758 1.758 0 -0.01(-0.79%)
Feb 16, 2017 2.080 2.080 1.747 1.772 37,070 -0.24(-11.84%)
Feb 15, 2017 2.120 2.170 1.990 2.010 16,980 -0.12(-5.42%)
Feb 14, 2017 2.000 2.140 1.986 2.125 48,990 +0.12(+5.77%)
Feb 13, 2017 1.920 2.035 1.920 2.009 40,490 +0.09(+4.94%)
Feb 10, 2017 1.920 1.984 1.890 1.915 54,932 +0.01(+0.76%)
Feb 09, 2017 1.903 1.940 1.855 1.900 29,545 -0.02(-1.09%)
Feb 08, 2017 1.917 1.928 1.900 1.921 22,492 +0.16(+9.15%)
Feb 07, 2017 1.690 1.760 1.690 1.760 21,894 +0.06(+3.53%)
Feb 06, 2017 1.520 1.746 1.500 1.700 17,045 -0.05(-2.86%)
Feb 03, 2017 1.535 1.750 1.460 1.750 10,254 +0.21(+13.61%)
Feb 02, 2017 1.650 1.650 1.330 1.540 54,305 -0.17(-9.93%)
Feb 01, 2017 1.827 1.930 1.660 1.710 46,540 +0.03(+1.79%)
Jan 31, 2017 1.880 1.925 1.670 1.680 34,299 -0.12(-6.46%)
Jan 30, 2017 1.750 1.960 1.600 1.796 63,058 +0.15(+9.05%)
Jan 27, 2017 1.720 1.725 1.630 1.647 17,525 -0.07(-4.24%)
Jan 26, 2017 1.680 1.720 1.497 1.720 24,454 +0.05(+2.99%)
Jan 25, 2017 1.620 1.670 1.620 1.670 5,821 +0.05(+3.16%)
Jan 24, 2017 1.455 1.750 1.455 1.619 30,240 -0.08(-4.77%)
Jan 23, 2017 1.651 1.700 1.570 1.700 10,200 +0.15(+9.68%)
Jan 20, 2017 1.588 1.588 1.550 1.550 2,942 -0.03(-2.02%)
Jan 19, 2017 1.498 1.582 1.498 1.582 7,100 +0.07(+4.64%)
Jan 18, 2017 1.610 1.610 1.500 1.512 5,270 -0.10(-6.10%)
Jan 17, 2017 1.620 1.620 1.550 1.610 30,987 +0.10(+6.69%)
Jan 13, 2017 1.509 1.509 1.509 0 -0.08(-4.97%)
Jan 12, 2017 1.614 1.640 1.588 1.588 64,635 -0.01(-0.75%)
Jan 11, 2017 1.550 1.600 1.499 1.600 130,935 +0.11(+7.16%)
Jan 10, 2017 1.500 1.524 1.488 1.493 42,853 -0.01(-0.46%)
Jan 09, 2017 1.500 1.500 1.483 1.500 20,200 +0.01(+0.67%)
Jan 06, 2017 1.500 1.500 1.490 1.490 33,800 +0.01(+0.39%)
Jan 05, 2017 1.500 1.528 1.480 1.484 85,150 +0.00(+0.28%)
Jan 04, 2017 1.390 1.500 1.350 1.480 20,563 +0.17(+12.91%)
Jan 03, 2017 1.270 1.312 1.267 1.311 15,663 +0.06(+5.11%)
Dec 30, 2016 1.247 1.247 1.247 0 -0.02(-1.75%)
Dec 29, 2016 1.260 1.269 1.260 1.269 1,100 +0.04(+3.28%)
Dec 28, 2016 1.200 1.230 1.200 1.229 3,309 +0.03(+2.42%)
Dec 27, 2016 1.220 1.220 1.100 1.200 4,500 +0.01(+0.44%)
Dec 23, 2016 1.195 1.195 1.195 0 +0.09(+8.61%)
Dec 22, 2016 1.156 1.156 1.096 1.100 1,200 -0.02(-1.79%)
Dec 21, 2016 1.120 1.140 1.120 1.120 28,214 +0.02(+1.82%)
Dec 20, 2016 1.120 1.120 1.100 1.100 5,700 -0.03(-2.57%)
Dec 19, 2016 1.044 1.130 1.040 1.129 13,854 +0.08(+8.10%)
Dec 16, 2016 1.044 1.044 1.044 1.044 3,500 +0.00(+0.42%)
Dec 15, 2016 1.043 1.130 1.040 1.040 14,770 -0.21(-16.80%)
Dec 14, 2016 1.152 1.250 1.152 1.250 1,200 +0.19(+17.61%)
Dec 13, 2016 1.070 1.070 1.051 1.063 6,900 +0.02(+2.19%)
Dec 12, 2016 1.046 1.046 1.040 1.040 4,143 +0.02(+1.96%)
Dec 09, 2016 1.040 1.070 1.000 1.020 9,500 -0.05(-4.67%)
Dec 08, 2016 1.055 1.070 1.055 1.070 16,700 +0.03(+2.50%)
Dec 07, 2016 1.050 1.062 1.044 1.044 6,420 +0.08(+8.74%)
Dec 06, 2016 0.9600 0.9686 0.9600 0.9600 18,400 +0.00(+0.00%)
Dec 05, 2016 0.9927 0.9927 0.9600 0.9600 52,400 -0.01(-1.49%)
Dec 02, 2016 1.054 1.054 0.9745 0.9745 2,100 -0.04(-4.27%)
Dec 01, 2016 1.031 1.031 0.9636 1.018 4,800 +0.05(+4.95%)
Nov 30, 2016 0.9873 0.9873 0.9700 0.9700 1,450 -0.03(-3.33%)
Nov 25, 2016 1.003 1.003 1.003 0 +0.01(+1.26%)
Nov 23, 2016 0.9909 0.9909 0.9909 0 -0.09(-8.25%)
Nov 22, 2016 1.080 1.080 1.080 1.080 200 -0.11(-9.34%)
Nov 21, 2016 1.010 1.191 1.010 1.191 450 +0.14(+13.81%)
Nov 17, 2016 1.047 1.047 1.047 0 +0.00(+0.18%)
Nov 16, 2016 1.016 1.192 1.008 1.045 5,000 +0.02(+2.43%)
Nov 15, 2016 1.118 1.118 1.018 1.020 2,900 -0.26(-20.31%)
Nov 11, 2016 1.280 1.280 1.280 0 -0.01(-1.06%)
Nov 04, 2016 1.294 1.294 1.294 0 +0.15(+13.12%)
Nov 03, 2016 1.310 1.310 1.144 1.144 4,260 -0.17(-12.69%)
Nov 02, 2016 1.300 1.340 1.290 1.310 2,005 +0.15(+12.93%)
Oct 31, 2016 1.160 1.160 1.160 0 +0.11(+10.48%)
Oct 28, 2016 1.300 1.300 1.050 1.050 1,800 -0.20(-16.29%)
Oct 27, 2016 1.030 1.254 1.030 1.254 2,447 +0.09(+8.13%)
Oct 26, 2016 1.050 1.160 1.050 1.160 2,100 +0.04(+3.57%)
Oct 25, 2016 1.189 1.189 1.120 1.120 1,880 -0.07(-5.67%)
Oct 24, 2016 1.190 1.251 1.187 1.187 8,918 +0.13(+12.01%)
Oct 21, 2016 1.150 1.250 1.060 1.060 1,281 -0.11(-9.63%)
Oct 20, 2016 1.196 1.196 1.173 1.173 847 -0.13(-9.64%)
Oct 19, 2016 1.194 1.298 1.194 1.298 7,500 +0.10(+8.17%)
Oct 18, 2016 1.150 1.200 1.150 1.200 2,450 -0.18(-13.31%)
Oct 17, 2016 1.390 1.390 1.384 1.384 1,050 -0.06(-4.07%)
Oct 13, 2016 1.443 1.443 1.443 0 +0.02(+1.61%)
Oct 12, 2016 1.248 1.420 1.060 1.420 3,552 -0.03(-2.07%)
Oct 11, 2016 1.196 1.450 1.063 1.450 2,300 +0.05(+3.57%)
Oct 07, 2016 1.400 1.400 1.400 0 -0.02(-1.41%)
Oct 06, 2016 1.460 1.464 1.420 1.420 1,700 -0.05(-3.48%)
Oct 05, 2016 1.200 1.471 1.200 1.471 4,690 +0.22(+17.70%)
Oct 04, 2016 1.200 1.250 1.010 1.250 15,830 -0.05(-3.85%)
Oct 03, 2016 1.310 1.340 1.300 1.300 2,380 +0.03(+2.10%)
Sep 30, 2016 1.300 1.310 1.150 1.273 3,491 -0.08(-5.69%)
Sep 29, 2016 1.360 1.360 1.350 1.350 3,000 +0.01(+0.37%)
Sep 28, 2016 1.407 1.407 1.340 1.345 3,404 -0.01(-0.37%)
Sep 27, 2016 1.350 1.350 1.350 1.350 51,296 -0.08(-5.59%)
Sep 26, 2016 1.300 1.430 1.190 1.430 3,691 +0.08(+6.15%)
Sep 23, 2016 1.359 1.359 1.345 1.347 3,800 -0.03(-1.96%)
Sep 22, 2016 1.399 1.430 1.350 1.374 14,800 -0.02(-1.15%)
Sep 21, 2016 1.470 1.470 1.390 1.390 8,755 -0.02(-1.42%)
Sep 20, 2016 1.410 1.410 1.410 1.410 5,383 -0.09(-6.00%)
Sep 16, 2016 1.500 1.500 1.500 0 +0.01(+0.80%)
Sep 15, 2016 1.570 1.580 1.470 1.488 9,200 +0.01(+0.40%)
Sep 14, 2016 1.600 1.600 1.320 1.482 5,100 -0.11(-6.79%)
Sep 13, 2016 1.450 1.590 1.449 1.590 1,000 +0.06(+3.68%)
Sep 12, 2016 1.498 1.534 1.498 1.534 2,500 +0.04(+2.93%)
Sep 09, 2016 1.490 1.490 1.490 1.490 800 -0.06(-3.87%)
Sep 08, 2016 1.670 1.712 1.494 1.550 9,091 -0.08(-4.91%)
Sep 07, 2016 1.630 1.630 1.630 1.630 900 -0.08(-4.73%)
Sep 06, 2016 1.708 1.711 1.708 1.711 1,000 +0.16(+10.00%)
Aug 30, 2016 1.556 1.556 1.556 0 +0.02(+1.01%)
Aug 29, 2016 1.540 1.540 1.540 1.540 100 -0.01(-0.65%)
Aug 26, 2016 1.550 1.570 1.490 1.550 14,272 +0.00(+0.00%)
Aug 25, 2016 1.770 1.770 1.550 1.550 6,956 -0.10(-6.06%)
Aug 24, 2016 1.710 1.710 1.650 1.650 4,900 -0.06(-3.51%)
Aug 23, 2016 1.750 1.750 1.710 1.710 3,696 -0.10(-5.52%)
Aug 22, 2016 1.550 1.850 1.550 1.810 16,404 -0.01(-0.55%)
Aug 19, 2016 1.820 1.820 1.700 1.820 9,600 +0.00(+0.00%)
Aug 18, 2016 1.750 1.830 1.750 1.820 2,200 +0.00(+0.17%)
Aug 17, 2016 1.800 1.819 1.800 1.817 4,000 +0.01(+0.39%)
Aug 16, 2016 1.810 1.810 1.810 1.810 1,000 -0.01(-0.45%)
Aug 15, 2016 1.820 1.830 1.800 1.818 14,058 +0.03(+1.41%)
Aug 12, 2016 1.752 1.800 1.752 1.793 16,700 +0.11(+6.47%)
Aug 11, 2016 1.786 1.790 1.684 1.684 5,800 +0.01(+0.84%)
Aug 10, 2016 1.650 1.670 1.626 1.670 2,120 +0.06(+3.59%)
Aug 09, 2016 1.800 1.800 1.590 1.612 14,800 -0.18(-9.95%)
Aug 05, 2016 1.790 1.790 1.790 0 -0.11(-6.02%)
Aug 04, 2016 1.905 1.905 1.905 1.905 2,000 +0.01(+0.48%)
Aug 03, 2016 1.803 1.896 1.803 1.896 3,636 +0.10(+5.49%)
Aug 02, 2016 1.930 2.000 1.602 1.797 7,000 -0.13(-6.89%)
Aug 01, 2016 1.930 1.930 1.930 1.930 2,000 +0.23(+13.86%)
Jul 28, 2016 1.695 1.695 1.695 0 +0.08(+5.08%)
Jul 27, 2016 1.902 1.902 1.613 1.613 3,000 -0.00(-0.17%)
Jul 26, 2016 1.616 1.616 1.616 1.616 3,100 +0.02(+1.12%)
Jul 25, 2016 1.792 1.795 1.598 1.598 9,833 -0.10(-6.15%)
Jul 22, 2016 1.703 1.703 1.703 1.703 1,000 -0.22(-11.52%)
Jul 21, 2016 1.753 1.924 1.753 1.924 1,300 -0.01(-0.29%)
Jul 19, 2016 1.930 1.930 1.930 0 +0.02(+1.05%)
Jul 18, 2016 1.940 1.940 1.910 1.910 3,100 -0.03(-1.52%)
Jul 15, 2016 1.940 1.940 1.940 1.940 100 +0.01(+0.49%)
Jul 13, 2016 1.930 1.930 1.930 0 +0.40(+26.13%)
Jul 12, 2016 1.950 1.950 1.530 1.530 400 -0.37(-19.51%)
Jul 11, 2016 1.535 1.940 1.520 1.901 2,200 +0.38(+24.60%)
Jul 08, 2016 1.615 1.615 1.526 0 -0.09(-5.52%)
Jul 07, 2016 1.400 1.615 1.360 1.615 850 +0.19(+13.33%)
Jul 05, 2016 1.430 1.470 1.425 1.425 1,716 -0.33(-19.03%)
Jun 30, 2016 1.760 1.760 1.760 0 -0.04(-2.18%)
Jun 29, 2016 1.799 1.799 1.799 1.799 200 +0.05(+2.60%)
Jun 28, 2016 1.496 2.670 1.473 1.754 6,300 +0.30(+21.02%)
Jun 23, 2016 1.449 1.449 1.449 0 -0.06(-4.04%)
Jun 22, 2016 1.510 1.510 1.510 1.510 1,800 +0.06(+4.21%)
Jun 21, 2016 1.366 1.449 1.366 1.449 25,166 -0.04(-2.56%)
Jun 20, 2016 1.495 1.495 1.448 1.487 7,200 -0.06(-3.59%)
Jun 17, 2016 1.542 1.542 1.542 1.542 100 +0.24(+18.65%)
Jun 16, 2016 1.300 1.300 1.300 1.300 500 -0.14(-9.88%)
Jun 14, 2016 1.443 1.443 1.443 0 -0.05(-3.33%)
Jun 13, 2016 1.399 1.492 1.399 1.492 9,200 +0.13(+9.15%)
Jun 10, 2016 1.375 1.375 1.367 1.367 10,099 -0.09(-6.43%)
Jun 09, 2016 1.461 1.480 1.461 1.461 9,100 -0.04(-2.59%)
Jun 08, 2016 1.447 1.566 1.402 1.500 3,966 +0.09(+6.67%)
Jun 06, 2016 1.406 1.406 1.406 0 +0.21(+17.30%)
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.