WSTRF - Western Uranium & Vanadium Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20191.05651.06001.02001.06001.06008,741
Jun 18, 20191.04001.09491.04001.05651.056510,915
Jun 17, 20191.05001.06000.96051.04001.040014,095
Jun 14, 20191.14001.14001.00001.00001.000019,286
Jun 13, 20190.99401.03970.97801.02401.02405,390
Jun 12, 20190.91351.01000.90001.01001.010017,309
Jun 11, 20191.03001.03000.93760.93760.937611,734
Jun 10, 2019------
Jun 07, 20191.02001.02000.90000.99990.999969,238
Jun 06, 20190.84000.89000.84000.88710.887116,111
Jun 05, 20190.84000.84000.78230.84000.840021,040
Jun 04, 20190.84000.84000.83690.84000.84007,611
Jun 03, 20190.79990.85000.79060.84000.840031,906
May 31, 20190.84930.84930.75970.75970.759716,370
May 30, 20190.77500.77990.75770.77990.77995,572
May 29, 20190.79650.79700.76000.76000.76007,700
May 28, 20190.78320.78320.67000.77000.770053,727
May 24, 20190.84560.85000.80000.80000.800016,462
May 23, 20190.89000.91030.81910.83780.837813,790
May 22, 20190.87000.93010.86920.89000.890011,135
May 21, 20190.85540.89450.84660.86000.860016,030
May 20, 20190.99000.99000.76610.85250.852522,200
May 17, 20190.84280.84280.74180.81910.819120,140
May 16, 20190.70000.77750.70000.75440.754465,550
May 15, 20190.74830.75870.71750.71750.717563,117
May 14, 20190.80000.80000.70960.75000.750085,290
May 13, 20190.83000.90000.78500.79000.790054,767
May 10, 20190.81840.84880.81670.83110.83118,735
May 09, 20190.81000.90550.80000.81890.818930,804
May 08, 20190.85000.85000.81120.81120.811234,660
May 07, 20190.89600.89600.85000.87000.870011,876
May 06, 20190.89000.92570.87560.89070.890756,084
May 03, 20190.94870.95750.88000.88000.88005,755
May 02, 20190.93220.94530.88750.94530.945316,705
May 01, 20190.83100.90300.83100.90000.900015,400
Apr 30, 20190.86000.86000.83900.83900.839038,723
Apr 29, 20190.88010.90000.86700.86700.867028,845
Apr 26, 20190.91890.91890.85000.87150.871544,222
Apr 25, 20190.96660.98590.93000.97750.977541,006
Apr 24, 20190.99630.99630.96050.97000.970025,354
Apr 23, 20190.98831.00000.94001.00001.000049,870
Apr 22, 20190.97551.04600.95001.02001.020036,350
Apr 18, 20190.99090.99090.96000.96750.96755,950
Apr 17, 20190.98300.98300.94000.96600.966020,107
Apr 16, 20191.11501.11500.95100.95400.954031,143
Apr 15, 20190.94890.96360.92730.93230.932317,698
Apr 12, 20191.04001.04000.89800.92010.920163,757
Apr 11, 20191.03591.06001.00551.00551.005541,480
Apr 10, 20191.04691.06001.00001.00001.000043,440
Apr 09, 20190.92001.06000.92001.00001.000057,680
Apr 08, 20191.05001.05000.94320.94320.943258,945
Apr 05, 20191.04931.05000.83701.03521.0352100,472
Apr 04, 20191.09361.10001.05671.05931.059343,998
Apr 03, 20191.10001.12001.02001.06001.0600130,742
Apr 02, 20190.94001.15000.92001.06831.0683125,949
Apr 01, 20190.89630.93290.86500.93200.932088,228
Mar 29, 20190.77290.85850.74000.84970.849784,332
Mar 28, 20190.83000.83000.79000.79000.790034,261
Mar 27, 20190.81850.83750.81100.83750.837520,895
Mar 26, 20190.86690.86690.81090.82250.822586,642
Mar 25, 20190.77810.82000.74500.81000.810062,171
Mar 22, 20190.80000.80960.76580.77990.779965,760
Mar 21, 20190.84360.85000.80960.80960.80968,655
Mar 20, 20190.86530.86530.79000.84000.8400161,400
Mar 19, 20190.86920.89900.86000.86000.860045,079
Mar 18, 20190.82220.84280.82000.83710.8371134,870
Mar 15, 20190.74360.87620.72000.81890.818983,750
Mar 14, 20190.71000.74640.71000.74000.740026,034
Mar 13, 20190.78000.78000.70400.75000.7500120,107
Mar 12, 20190.79000.79000.75000.78080.780847,817
Mar 11, 20190.87000.87000.79000.79280.792877,378
Mar 08, 20190.85970.86000.85970.86000.86001,600
Mar 07, 20190.87250.87250.85000.85850.858517,481
Mar 06, 20190.85420.86040.85000.85000.850017,822
Mar 05, 20190.85300.87500.83000.86040.860480,281
Mar 04, 20190.88000.88000.85000.85930.8593121,884
Mar 01, 20190.82800.89970.82800.86120.861254,794
Feb 28, 20190.88300.93000.86870.88000.8800111,569
Feb 27, 20190.97990.98000.88760.95450.9545257,306
Feb 26, 20191.04001.04000.93000.96870.9687258,633
Feb 25, 20191.13001.13001.03001.03001.0300127,647
Feb 22, 20191.13891.13891.11001.13001.130029,733
Feb 21, 20191.11691.14001.11001.14001.140074,498
Feb 20, 20191.16001.16001.10551.13001.1300126,562
Feb 19, 20191.16701.16701.14001.16271.162735,645
Feb 15, 20191.14001.18001.14001.16001.160054,650
Feb 14, 20191.16731.17001.11001.17001.170050,275
Feb 13, 20191.19131.19131.14951.17001.170031,840
Feb 12, 20191.15811.19001.15051.19001.190080,523
Feb 11, 20191.14001.20751.12971.18451.184556,617
Feb 08, 20191.17271.21731.12231.21731.217319,845
Feb 07, 20191.23001.23001.10941.17701.177038,150
Feb 06, 20191.30001.30001.23001.23001.230027,208
Feb 05, 20191.14661.25001.14001.23781.237868,609
Feb 04, 20191.16001.16001.10001.13001.130043,199
Feb 01, 20191.17501.17501.09001.11631.116390,835
Jan 31, 20191.10691.13041.09941.11001.1100158,415
Jan 30, 20191.08001.14251.07001.11001.110097,903
Jan 29, 20191.10401.12731.08001.09001.090023,058
Jan 28, 20191.14931.15601.07381.10001.100069,701
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...