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 29, 2020 0.5404 0.5699 0.5404 0.5699 1,200 +0.02(+3.62%)
May 28, 2020 0.5351 0.5500 0.5351 0.5500 17,105 +0.03(+5.77%)
May 27, 2020 0.5400 0.5400 0.5200 0.5200 13,919 -0.02(-3.70%)
May 26, 2020 0.5200 0.5400 0.5152 0.5400 2,250 +0.04(+7.06%)
May 22, 2020 0.5000 0.5184 0.5000 0.5044 17,400 -0.02(-3.61%)
May 21, 2020 0.5170 0.5233 0.5096 0.5233 21,700 +0.01(+1.81%)
May 20, 2020 0.5140 0.5400 0.5140 0.5140 22,130 -0.03(-4.81%)
May 19, 2020 0.5400 0.5400 0.5211 0.5400 8,760 +0.00(+0.00%)
May 18, 2020 0.5050 0.5400 0.5050 0.5400 18,023 +0.03(+5.18%)
May 15, 2020 0.5300 0.5400 0.5134 0.5134 9,800 -0.01(-1.82%)
May 14, 2020 0.5648 0.5648 0.5200 0.5229 5,000 -0.01(-1.34%)
May 13, 2020 0.5090 0.5403 0.5090 0.5300 19,972 -0.04(-7.83%)
May 12, 2020 0.5400 0.5842 0.5310 0.5750 20,700 +0.02(+3.31%)
May 11, 2020 0.6037 0.6176 0.5564 0.5566 25,695 -0.02(-4.03%)
May 08, 2020 0.5990 0.5990 0.5791 0.5800 14,600 -0.03(-4.59%)
May 07, 2020 0.6173 0.6210 0.5965 0.6079 700 +0.01(+1.49%)
May 06, 2020 0.6119 0.6158 0.5616 0.5990 14,113 -0.00(-0.33%)
May 05, 2020 0.5610 0.6230 0.5610 0.6010 17,100 +0.04(+7.11%)
May 04, 2020 0.6100 0.6346 0.5611 0.5611 77,262 -0.05(-8.02%)
May 01, 2020 0.5963 0.6100 0.5950 0.6100 57,400 +0.01(+1.67%)
Apr 30, 2020 0.5794 0.6148 0.5794 0.6000 13,240 +0.03(+5.04%)
Apr 29, 2020 0.5112 0.6014 0.5112 0.5712 102,202 -0.03(-4.23%)
Apr 28, 2020 0.6140 0.6480 0.5964 0.5964 24,320 -0.01(-1.68%)
Apr 27, 2020 0.6442 0.6449 0.5869 0.6066 52,254 -0.01(-2.16%)
Apr 24, 2020 0.6353 0.6428 0.6200 0.6200 13,100 -0.03(-4.62%)
Apr 23, 2020 0.7161 0.7983 0.6200 0.6500 106,064 +0.00(+0.00%)
Apr 22, 2020 0.5975 0.6596 0.5975 0.6500 45,643 +0.07(+12.91%)
Apr 21, 2020 0.5586 0.5757 0.5479 0.5757 14,290 -0.02(-4.05%)
Apr 20, 2020 0.6200 0.6400 0.5780 0.6000 78,217 -0.02(-3.23%)
Apr 17, 2020 0.6100 0.6307 0.6100 0.6200 12,100 +0.01(+2.28%)
Apr 16, 2020 0.6100 0.6399 0.6056 0.6062 19,253 -0.01(-2.23%)
Apr 15, 2020 0.6217 0.6400 0.5866 0.6200 58,195 +0.04(+6.90%)
Apr 14, 2020 0.6300 0.6440 0.5752 0.5800 17,118 -0.04(-6.45%)
Apr 13, 2020 0.6564 0.6564 0.5780 0.6200 44,401 +0.04(+7.03%)
Apr 09, 2020 0.5825 0.6190 0.5793 0.5793 6,200 +0.04(+7.28%)
Apr 08, 2020 0.5868 0.5868 0.5370 0.5400 17,701 -0.02(-4.09%)
Apr 07, 2020 0.5033 0.5753 0.5033 0.5630 19,151 +0.06(+12.60%)
Apr 06, 2020 0.5349 0.5349 0.4795 0.5000 15,125 +0.04(+8.70%)
Apr 03, 2020 0.4755 0.4756 0.4589 0.4600 12,500 -0.07(-13.70%)
Apr 02, 2020 0.5313 0.5400 0.5174 0.5330 26,980 +0.05(+11.04%)
Apr 01, 2020 0.4993 0.4993 0.4800 0.4800 5,050 -0.04(-8.36%)
Mar 31, 2020 0.4800 0.5519 0.4800 0.5238 14,326 +0.08(+16.79%)
Mar 30, 2020 0.4400 0.4980 0.4287 0.4485 4,193 +0.01(+3.10%)
Mar 27, 2020 0.4287 0.4350 0.4287 0.4350 800 -0.05(-10.68%)
Mar 26, 2020 0.4092 0.5029 0.4092 0.4870 9,874 +0.09(+22.02%)
Mar 25, 2020 0.3894 0.4000 0.3800 0.3991 8,383 +0.09(+28.74%)
Mar 24, 2020 0.3169 0.3200 0.3030 0.3100 25,585 +0.06(+24.95%)
Mar 23, 2020 0.2000 0.2619 0.2000 0.2481 11,433 +0.00(+1.81%)
Mar 20, 2020 0.2500 0.2500 0.2000 0.2437 75,200 +0.01(+4.50%)
Mar 19, 2020 0.2000 0.3033 0.1535 0.2332 153,857 -0.01(-4.70%)
Mar 18, 2020 0.2766 0.3092 0.2447 0.2447 12,394 -0.07(-21.32%)
Mar 17, 2020 0.2863 0.3455 0.2713 0.3110 57,385 +0.04(+16.26%)
Mar 16, 2020 0.2623 0.3000 0.2536 0.2675 56,395 -0.08(-22.58%)
Mar 13, 2020 0.3108 0.3755 0.2985 0.3455 19,700 +0.04(+14.78%)
Mar 12, 2020 0.3039 0.3828 0.3010 0.3010 48,705 -0.10(-24.67%)
Mar 11, 2020 0.4500 0.4549 0.3996 0.3996 21,439 -0.05(-11.20%)
Mar 10, 2020 0.4394 0.4500 0.4321 0.4500 2,000 +0.01(+1.99%)
Mar 09, 2020 0.4385 0.4834 0.4300 0.4412 9,758 -0.05(-9.35%)
Mar 06, 2020 0.5562 0.5562 0.4700 0.4867 22,600 -0.09(-16.33%)
Mar 05, 2020 0.6294 0.6294 0.5162 0.5817 4,200 +0.05(+8.61%)
Mar 04, 2020 0.5490 0.6061 0.5356 0.5356 18,796 +0.03(+5.39%)
Mar 03, 2020 0.5049 0.5600 0.5038 0.5082 37,028 +0.00(+0.77%)
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.