Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.580 1.671 1.570 1.670 74,884 +0.11(+7.05%)
May 16, 2024 1.555 1.580 1.550 1.560 34,485 +0.01(+0.65%)
May 15, 2024 1.600 1.600 1.540 1.550 42,998 -0.01(-0.47%)
May 14, 2024 1.550 1.604 1.540 1.557 48,158 +0.01(+0.47%)
May 13, 2024 1.696 1.700 1.550 1.550 65,188 -0.15(-8.82%)
May 10, 2024 1.730 1.740 1.660 1.700 133,986 -0.03(-1.73%)
May 09, 2024 1.630 1.750 1.578 1.730 85,683 +0.13(+8.12%)
May 08, 2024 1.580 1.610 1.549 1.600 88,765 +0.04(+2.66%)
May 07, 2024 1.570 1.590 1.520 1.558 48,307 +0.04(+2.53%)
May 06, 2024 1.550 1.580 1.520 1.520 86,765 -0.01(-0.65%)
May 03, 2024 1.570 1.570 1.465 1.530 66,381 -0.01(-0.65%)
May 02, 2024 1.501 1.550 1.490 1.540 45,785 +0.07(+4.98%)
May 01, 2024 1.500 1.550 1.450 1.467 91,366 +0.07(+4.79%)
Apr 30, 2024 1.457 1.490 1.380 1.400 84,514 -0.08(-5.41%)
Apr 29, 2024 1.500 1.565 1.430 1.480 105,373 +0.04(+2.78%)
Apr 26, 2024 1.370 1.450 1.320 1.440 88,908 +0.07(+5.34%)
Apr 25, 2024 1.310 1.380 1.290 1.367 72,259 +0.06(+4.38%)
Apr 24, 2024 1.310 1.330 1.270 1.310 38,842 -0.00(-0.02%)
Apr 23, 2024 1.306 1.340 1.270 1.310 49,518 -0.00(-0.01%)
Apr 22, 2024 1.320 1.352 1.273 1.310 56,399 -0.05(-3.38%)
Apr 19, 2024 1.330 1.356 1.320 1.356 49,089 -0.01(-1.04%)
Apr 18, 2024 1.350 1.379 1.330 1.370 23,379 +0.01(+0.96%)
Apr 17, 2024 1.380 1.380 1.330 1.357 22,789 +0.02(+1.27%)
Apr 16, 2024 1.350 1.370 1.310 1.340 26,022 -0.05(-3.60%)
Apr 15, 2024 1.436 1.436 1.358 1.390 50,572 -0.03(-2.11%)
Apr 12, 2024 1.530 1.530 1.415 1.420 63,158 -0.13(-8.39%)
Apr 11, 2024 1.430 1.550 1.426 1.550 67,824 +0.09(+6.16%)
Apr 10, 2024 1.450 1.470 1.440 1.460 36,049 +0.00(+0.34%)
Apr 09, 2024 1.610 1.610 1.430 1.455 27,069 -0.09(-6.13%)
Apr 08, 2024 1.430 1.550 1.420 1.550 45,639 +0.12(+8.77%)
Apr 05, 2024 1.400 1.454 1.380 1.425 49,613 +0.04(+2.52%)
Apr 04, 2024 1.466 1.520 1.380 1.390 65,386 -0.08(-5.57%)
Apr 03, 2024 1.380 1.480 1.350 1.472 115,411 +0.09(+6.67%)
Apr 02, 2024 1.400 1.403 1.310 1.380 88,390 -0.01(-0.72%)
Apr 01, 2024 1.370 1.409 1.360 1.390 115,379 +0.01(+0.43%)
Mar 28, 2024 1.370 1.420 1.360 1.384 114,514 -0.01(-0.54%)
Mar 27, 2024 1.420 1.420 1.350 1.391 20,209 -0.02(-1.66%)
Mar 26, 2024 1.420 1.430 1.400 1.415 14,577 -0.05(-3.41%)
Mar 25, 2024 1.421 1.500 1.414 1.465 61,113 +0.06(+4.26%)
Mar 22, 2024 1.330 1.420 1.330 1.405 60,632 -0.01(-1.06%)
Mar 21, 2024 1.390 1.430 1.360 1.420 125,308 +0.05(+3.65%)
Mar 20, 2024 1.330 1.390 1.280 1.370 76,393 +0.04(+3.01%)
Mar 19, 2024 1.360 1.360 1.290 1.330 77,064 -0.06(-4.32%)
Mar 18, 2024 1.420 1.420 1.321 1.390 57,139 +0.01(+0.72%)
Mar 15, 2024 1.320 1.440 1.320 1.380 43,107 +0.05(+3.76%)
Mar 14, 2024 1.300 1.340 1.190 1.330 51,691 +0.03(+2.31%)
Mar 13, 2024 1.410 1.465 1.291 1.300 111,341 -0.04(-2.99%)
Mar 12, 2024 1.370 1.430 1.340 1.340 34,199 -0.03(-2.19%)
Mar 11, 2024 1.430 1.430 1.370 1.370 64,298 -0.04(-2.70%)
Mar 08, 2024 1.500 1.500 1.408 1.408 44,945 -0.09(-5.72%)
Mar 07, 2024 1.394 1.530 1.370 1.494 80,974 +0.12(+9.01%)
Mar 06, 2024 1.392 1.408 1.360 1.370 35,986 +0.02(+1.48%)
Mar 05, 2024 1.380 1.390 1.330 1.350 34,269 -0.02(-1.46%)
Mar 04, 2024 1.390 1.400 1.345 1.370 54,544 -0.01(-1.01%)
Mar 01, 2024 1.330 1.431 1.320 1.384 62,561 +0.06(+4.85%)
Feb 29, 2024 1.370 1.385 1.311 1.320 44,083 -0.05(-3.65%)
Feb 28, 2024 1.386 1.420 1.370 1.370 42,052 -0.01(-0.72%)
Feb 27, 2024 1.300 1.440 1.270 1.380 77,702 +0.05(+3.76%)
Feb 26, 2024 1.330 1.380 1.300 1.330 74,953 -0.01(-0.75%)
Feb 23, 2024 1.410 1.470 1.310 1.340 83,536 -0.06(-4.47%)
Feb 22, 2024 1.450 1.500 1.403 1.403 52,488 -0.06(-4.19%)
Feb 21, 2024 1.330 1.480 1.330 1.464 100,672 +0.03(+2.38%)
Feb 20, 2024 1.450 1.470 1.320 1.430 156,386 -0.07(-4.98%)
Feb 16, 2024 1.510 1.540 1.487 1.505 57,587 -0.00(-0.20%)
Feb 15, 2024 1.550 1.560 1.490 1.508 14,076 -0.06(-3.95%)
Feb 14, 2024 1.570 1.580 1.524 1.570 34,922 +0.02(+1.38%)
Feb 13, 2024 1.613 1.613 1.520 1.549 51,085 -0.07(-4.40%)
Feb 12, 2024 1.590 1.630 1.580 1.620 76,448 +0.03(+1.89%)
Feb 09, 2024 1.560 1.680 1.560 1.590 17,928 -0.01(-0.63%)
Feb 08, 2024 1.700 1.700 1.540 1.600 94,175 -0.10(-5.88%)
Feb 07, 2024 1.630 1.720 1.617 1.700 75,276 +0.04(+2.41%)
Feb 06, 2024 1.640 1.680 1.630 1.660 36,408 +0.01(+0.61%)
Feb 05, 2024 1.712 1.712 1.608 1.650 131,635 -0.03(-1.79%)
Feb 02, 2024 1.758 1.800 1.650 1.680 56,143 +0.00(+0.00%)
Feb 01, 2024 1.750 1.907 1.590 1.680 166,590 +0.12(+7.69%)
Jan 31, 2024 1.630 1.630 1.525 1.560 59,715 +0.03(+1.96%)
Jan 30, 2024 1.500 1.620 1.440 1.530 102,671 +0.09(+6.25%)
Jan 29, 2024 1.421 1.460 1.410 1.440 97,656 +0.00(+0.33%)
Jan 26, 2024 1.400 1.460 1.390 1.435 69,576 +0.02(+1.08%)
Jan 25, 2024 1.430 1.460 1.410 1.420 154,579 -0.06(-4.05%)
Jan 24, 2024 1.601 1.623 1.479 1.480 288,718 -0.12(-7.73%)
Jan 23, 2024 1.645 1.700 1.566 1.604 96,856 -0.02(-0.99%)
Jan 22, 2024 1.900 1.920 1.617 1.620 122,729 -0.23(-12.43%)
Jan 19, 2024 1.900 1.940 1.790 1.850 168,171 +0.00(+0.00%)
Jan 18, 2024 1.790 1.853 1.718 1.850 118,156 +0.04(+2.21%)
Jan 17, 2024 1.760 1.880 1.680 1.810 246,999 +0.06(+3.43%)
Jan 16, 2024 1.570 1.835 1.530 1.750 391,646 +0.25(+16.67%)
Jan 12, 2024 1.450 1.560 1.370 1.500 277,767 +0.16(+11.94%)
Jan 11, 2024 1.360 1.380 1.300 1.340 55,664 -0.04(-2.90%)
Jan 10, 2024 1.292 1.390 1.292 1.380 67,577 +0.09(+6.98%)
Jan 09, 2024 1.240 1.300 1.230 1.290 84,440 +0.04(+3.20%)
Jan 08, 2024 1.250 1.260 1.217 1.250 102,508 +0.01(+0.81%)
Jan 05, 2024 1.246 1.246 1.230 1.240 9,754 -0.02(-1.59%)
Jan 04, 2024 1.240 1.270 1.210 1.260 24,871 +0.07(+5.88%)
Jan 03, 2024 1.190 1.210 1.175 1.190 15,574 -0.01(-0.83%)
Jan 02, 2024 1.240 1.245 1.193 1.200 43,961 -0.05(-4.00%)
Dec 29, 2023 1.260 1.280 1.240 1.250 32,799 +0.01(+0.81%)
Dec 28, 2023 1.300 1.300 1.239 1.240 23,628 -0.02(-1.59%)
Dec 27, 2023 1.270 1.300 1.260 1.260 91,828 -0.04(-3.08%)
Dec 26, 2023 1.290 1.330 1.280 1.300 45,968 +0.04(+3.34%)
Dec 22, 2023 1.220 1.320 1.220 1.258 175,026 +0.05(+3.97%)
Dec 21, 2023 1.170 1.210 1.140 1.210 111,747 +0.05(+4.31%)
Dec 20, 2023 1.170 1.180 1.119 1.160 53,172 +0.03(+2.44%)
Dec 19, 2023 1.170 1.230 1.109 1.132 97,205 -0.04(-3.21%)
Dec 18, 2023 1.180 1.190 1.150 1.170 39,947 +0.01(+0.86%)
Dec 15, 2023 1.155 1.180 1.120 1.160 33,995 +0.00(+0.00%)
Dec 14, 2023 1.123 1.160 1.120 1.160 132,984 +0.05(+4.50%)
Dec 13, 2023 1.110 1.130 1.110 1.110 31,743 -0.03(-2.63%)
Dec 12, 2023 1.150 1.150 1.100 1.140 49,867 -0.01(-0.87%)
Dec 11, 2023 1.160 1.172 1.150 1.150 23,742 -0.01(-0.86%)
Dec 08, 2023 1.070 1.160 1.070 1.160 19,189 +0.09(+8.41%)
Dec 07, 2023 1.130 1.130 1.070 1.070 58,668 -0.04(-3.73%)
Dec 06, 2023 1.143 1.143 1.096 1.111 50,088 -0.06(-5.00%)
Dec 05, 2023 1.076 1.178 1.076 1.170 135,206 -0.03(-2.50%)
Dec 04, 2023 1.187 1.211 1.165 1.200 51,074 -0.00(-0.02%)
Dec 01, 2023 1.183 1.220 1.155 1.200 40,598 +0.01(+0.87%)
Nov 30, 2023 1.080 1.220 1.060 1.190 49,647 +0.04(+3.48%)
Nov 29, 2023 1.200 1.230 1.147 1.150 15,013 -0.06(-4.96%)
Nov 28, 2023 1.235 1.242 1.201 1.210 45,732 -0.02(-1.63%)
Nov 27, 2023 1.240 1.300 1.223 1.230 22,966 +0.00(+0.00%)
Nov 24, 2023 1.232 1.240 1.220 1.230 13,833 +0.00(+0.41%)
Nov 22, 2023 1.200 1.230 1.190 1.225 55,299 +0.03(+2.51%)
Nov 21, 2023 1.210 1.230 1.175 1.195 35,466 +0.00(+0.02%)
Nov 20, 2023 1.190 1.210 1.160 1.195 89,915 +0.04(+3.27%)
Nov 17, 2023 1.100 1.180 1.100 1.157 154,702 +0.05(+4.85%)
Nov 16, 2023 1.080 1.130 1.080 1.103 34,564 -0.02(-1.47%)
Nov 15, 2023 1.114 1.120 1.089 1.120 21,694 -0.00(-0.42%)
Nov 14, 2023 1.130 1.137 1.070 1.125 76,638 +0.07(+7.11%)
Nov 13, 2023 1.010 1.070 1.010 1.050 34,611 +0.05(+5.00%)
Nov 10, 2023 1.063 1.063 0.9644 1.000 37,789 -0.04(-3.85%)
Nov 09, 2023 0.9420 1.040 0.9379 1.040 54,266 +0.07(+7.58%)
Nov 08, 2023 1.046 1.046 0.9213 0.9667 55,288 -0.09(-8.80%)
Nov 07, 2023 1.077 1.078 1.040 1.060 34,708 -0.03(-2.75%)
Nov 06, 2023 1.130 1.140 1.090 1.090 61,531 -0.07(-5.70%)
Nov 03, 2023 1.170 1.170 1.120 1.156 16,238 +0.01(+0.51%)
Nov 02, 2023 1.117 1.160 1.110 1.150 29,802 +0.04(+3.98%)
Nov 01, 2023 1.135 1.140 1.100 1.106 27,716 -0.02(-1.78%)
Oct 31, 2023 1.103 1.140 1.096 1.126 30,061 +0.03(+2.36%)
Oct 30, 2023 1.070 1.100 1.070 1.100 67,877 +0.05(+4.76%)
Oct 27, 2023 1.080 1.090 1.050 1.050 25,132 -0.02(-1.87%)
Oct 26, 2023 1.070 1.097 1.056 1.070 41,312 -0.01(-1.38%)
Oct 25, 2023 1.130 1.150 1.030 1.085 93,026 -0.04(-3.81%)
Oct 24, 2023 1.170 1.170 1.080 1.128 71,391 -0.04(-3.09%)
Oct 23, 2023 1.130 1.240 1.130 1.164 118,754 +0.03(+3.01%)
Oct 20, 2023 1.130 1.170 1.130 1.130 7,832 +0.00(+0.00%)
Oct 19, 2023 1.093 1.170 1.093 1.130 24,550 +0.02(+1.80%)
Oct 18, 2023 1.138 1.138 1.080 1.110 69,831 -0.03(-2.63%)
Oct 17, 2023 1.070 1.150 1.070 1.140 54,507 +0.07(+6.54%)
Oct 16, 2023 1.035 1.080 1.048 1.070 70,233 +0.01(+0.94%)
Oct 13, 2023 1.075 1.100 1.060 1.060 20,886 -0.02(-1.85%)
Oct 12, 2023 1.060 1.105 1.010 1.080 24,850 -0.02(-1.59%)
Oct 11, 2023 1.122 1.122 1.050 1.097 48,099 -0.02(-2.01%)
Oct 10, 2023 1.148 1.160 1.065 1.120 82,450 -0.06(-5.08%)
Oct 09, 2023 1.090 1.400 1.090 1.180 110,853 +0.11(+10.28%)
Oct 06, 2023 1.060 1.080 1.020 1.070 49,901 +0.01(+0.94%)
Oct 05, 2023 1.080 1.165 1.060 1.060 86,615 +0.01(+0.47%)
Oct 04, 2023 1.078 1.080 0.9911 1.055 141,697 -0.02(-1.40%)
Oct 03, 2023 1.100 1.120 1.050 1.070 109,759 -0.02(-2.28%)
Oct 02, 2023 1.170 1.225 1.080 1.095 225,963 -0.01(-0.45%)
Sep 29, 2023 1.450 1.490 1.070 1.100 217,705 -0.29(-20.86%)
Sep 28, 2023 1.360 1.430 1.340 1.390 140,739 +0.04(+2.96%)
Sep 27, 2023 1.285 1.360 1.280 1.350 16,592 +0.03(+2.27%)
Sep 26, 2023 1.355 1.360 1.255 1.320 85,948 -0.02(-1.49%)
Sep 25, 2023 1.250 1.360 1.330 1.340 132,806 +0.12(+9.84%)
Sep 22, 2023 1.144 1.230 1.120 1.220 55,443 +0.09(+8.35%)
Sep 21, 2023 1.135 1.145 1.088 1.126 52,072 -0.00(-0.35%)
Sep 20, 2023 1.130 1.200 1.130 1.130 43,425 -0.01(-0.88%)
Sep 19, 2023 1.179 1.200 1.131 1.140 24,987 -0.05(-4.20%)
Sep 18, 2023 1.120 1.250 1.105 1.190 53,010 +0.05(+4.39%)
Sep 15, 2023 1.200 1.230 1.075 1.140 115,668 -0.06(-5.00%)
Sep 14, 2023 1.250 1.260 1.062 1.200 265,685 +0.00(+0.00%)
Sep 13, 2023 1.040 1.200 1.030 1.200 154,747 +0.15(+13.78%)
Sep 12, 2023 0.9800 1.055 0.9552 1.055 37,947 +0.07(+7.62%)
Sep 11, 2023 0.9400 0.9981 0.9300 0.9800 158,622 +0.05(+5.30%)
Sep 08, 2023 0.9343 0.9400 0.9241 0.9307 28,233 +0.01(+1.16%)
Sep 07, 2023 0.9100 0.9325 0.9100 0.9200 15,877 -0.03(-3.16%)
Sep 06, 2023 0.9315 0.9500 0.8766 0.9500 42,409 +0.02(+2.24%)
Sep 05, 2023 0.8500 0.9371 0.8500 0.9292 61,806 +0.08(+9.32%)
Sep 01, 2023 0.8321 0.8500 0.8300 0.8500 47,479 +0.03(+3.82%)
Aug 31, 2023 0.8450 0.8450 0.8090 0.8187 34,425 -0.00(-0.34%)
Aug 30, 2023 0.8013 0.8278 0.8010 0.8215 39,178 +0.03(+3.15%)
Aug 29, 2023 0.8200 0.8528 0.7964 0.7964 35,784 -0.02(-2.88%)
Aug 28, 2023 0.7792 0.8200 0.7792 0.8200 61,724 +0.04(+5.13%)
Aug 25, 2023 0.7569 0.7800 0.7410 0.7800 36,370 +0.02(+2.83%)
Aug 24, 2023 0.7650 0.7650 0.7403 0.7585 33,800 -0.01(-1.49%)
Aug 23, 2023 0.7378 0.7700 0.7285 0.7700 58,770 +0.03(+4.39%)
Aug 22, 2023 0.7410 0.7659 0.7140 0.7376 46,419 -0.01(-0.86%)
Aug 21, 2023 0.7100 0.7440 0.6810 0.7440 71,055 +0.04(+6.32%)
Aug 18, 2023 0.7114 0.7162 0.6680 0.6998 48,314 -0.02(-2.25%)
Aug 17, 2023 0.6940 0.7159 0.6887 0.7159 34,130 +0.03(+3.75%)
Aug 16, 2023 0.7100 0.7200 0.6900 0.6900 16,350 -0.04(-4.83%)
Aug 15, 2023 0.7290 0.7290 0.7124 0.7250 44,613 -0.03(-3.73%)
Aug 14, 2023 0.7800 0.7800 0.7200 0.7531 16,351 -0.01(-0.78%)
Aug 11, 2023 0.7369 0.7590 0.7369 0.7590 3,700 -0.00(-0.01%)
Aug 10, 2023 0.7464 0.7591 0.7390 0.7591 7,068 +0.01(+1.21%)
Aug 09, 2023 0.7230 0.7677 0.7230 0.7500 8,170 +0.00(+0.00%)
Aug 08, 2023 0.7400 0.7500 0.7318 0.7500 7,019 +0.00(+0.33%)
Aug 07, 2023 0.7328 0.7550 0.7328 0.7475 21,763 -0.01(-1.11%)
Aug 04, 2023 0.7401 0.7559 0.7355 0.7559 2,359 +0.01(+1.82%)
Aug 03, 2023 0.7500 0.7534 0.7200 0.7424 23,369 -0.00(-0.52%)
Aug 02, 2023 0.7578 0.7744 0.7310 0.7463 39,882 +0.00(+0.11%)
Aug 01, 2023 0.7600 0.7802 0.7455 0.7455 64,243 -0.01(-0.80%)
Jul 31, 2023 0.7800 0.7800 0.7515 0.7515 35,254 +0.03(+4.35%)
Jul 28, 2023 0.7298 0.7375 0.7202 0.7202 2,460 +0.00(+0.10%)
Jul 27, 2023 0.7503 0.7503 0.7193 0.7195 48,919 -0.04(-5.02%)
Jul 26, 2023 0.7589 0.7589 0.7367 0.7575 10,848 -0.00(-0.18%)
Jul 25, 2023 0.7657 0.7696 0.7589 0.7589 2,105 -0.01(-1.39%)
Jul 24, 2023 0.7461 0.7696 0.7461 0.7696 2,800 +0.02(+2.74%)
Jul 21, 2023 0.7411 0.7508 0.7337 0.7491 9,214 -0.01(-0.85%)
Jul 20, 2023 0.7500 0.7779 0.7469 0.7555 4,096 +0.00(+0.48%)
Jul 19, 2023 0.7543 0.7600 0.7392 0.7519 18,747 -0.01(-1.80%)
Jul 18, 2023 0.7676 0.7744 0.7472 0.7657 18,984 -0.00(-0.23%)
Jul 17, 2023 0.7770 0.7770 0.7300 0.7675 13,514 -0.01(-1.22%)
Jul 14, 2023 0.7500 0.7804 0.7500 0.7770 25,184 +0.04(+5.07%)
Jul 13, 2023 0.7646 0.7804 0.7395 0.7395 37,126 -0.00(-0.50%)
Jul 12, 2023 0.7299 0.7433 0.7250 0.7432 3,350 +0.02(+2.91%)
Jul 11, 2023 0.7330 0.7362 0.7222 0.7222 13,546 -0.02(-3.13%)
Jul 10, 2023 0.7500 0.7580 0.7354 0.7455 13,241 +0.01(+1.47%)
Jul 07, 2023 0.7497 0.7497 0.7347 0.7347 2,346 +0.01(+1.39%)
Jul 06, 2023 0.7400 0.7400 0.7200 0.7246 15,685 -0.04(-5.28%)
Jul 05, 2023 0.7760 0.7760 0.7548 0.7650 11,010 +0.01(+0.66%)
Jul 03, 2023 0.7600 0.7600 0.7600 0.7600 250 -0.00(-0.47%)
Jun 30, 2023 0.7807 0.7807 0.7636 0.7636 3,325 +0.00(+0.47%)
Jun 29, 2023 0.7458 0.7634 0.7400 0.7600 18,596 +0.01(+0.70%)
Jun 28, 2023 0.7570 0.7800 0.7547 0.7547 2,920 +0.00(+0.63%)
Jun 27, 2023 0.7624 0.7667 0.7401 0.7500 38,875 -0.03(-3.34%)
Jun 26, 2023 0.7850 0.7925 0.7700 0.7759 4,310 -0.02(-3.01%)
Jun 23, 2023 0.7891 0.8000 0.7775 0.8000 36,239 +0.01(+0.77%)
Jun 22, 2023 0.8100 0.8100 0.7649 0.7939 14,065 -0.01(-1.18%)
Jun 21, 2023 0.7997 0.8034 0.7980 0.8034 11,095 +0.01(+1.04%)
Jun 20, 2023 0.7938 0.8046 0.7746 0.7951 17,378 -0.01(-1.82%)
Jun 16, 2023 0.8200 0.8363 0.7849 0.8098 27,059 -0.01(-0.81%)
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.