WSTRF - Western Uranium & Vanadium Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.57710.60470.57500.60000.60004,817
Sep 19, 20190.60000.61000.54300.60000.600067,595
Sep 18, 20190.63000.63000.60270.60270.602718,849
Sep 17, 20190.65910.65910.63280.63280.63286,100
Sep 16, 20190.65750.66000.64690.66000.660012,920
Sep 13, 20190.65000.66990.64300.66990.669924,256
Sep 12, 20190.63000.65000.63000.65000.650010,000
Sep 11, 20190.61170.63990.61170.63990.63994,010
Sep 10, 20190.62590.63770.61930.62560.62568,959
Sep 09, 20190.67000.68000.60570.62000.620096,362
Sep 06, 20190.68500.68500.56660.65250.652587,203
Sep 05, 20190.61710.62930.57940.62930.629364,966
Sep 04, 20190.61750.66720.59000.61780.617836,010
Sep 03, 20190.62050.67700.60460.67000.670040,452
Aug 30, 20190.59000.64000.58000.64000.640062,528
Aug 29, 20190.63000.66660.60580.65610.656130,540
Aug 28, 20190.63700.63700.61610.61610.616122,700
Aug 27, 20190.66250.66620.63720.64200.642029,375
Aug 26, 20190.68250.68250.66100.66500.66506,512
Aug 23, 20190.68030.71680.66660.66660.666628,583
Aug 22, 20190.69000.70310.68000.70310.703116,218
Aug 21, 20190.72000.72000.70750.72000.72006,110
Aug 20, 20190.61000.67160.60510.67160.67164,664
Aug 19, 20190.71300.71300.71300.71300.71301,100
Aug 16, 20190.67000.78000.67000.72090.720929,969
Aug 15, 20190.67130.70990.65600.68000.68004,380
Aug 14, 20190.72300.73780.64500.67770.677730,499
Aug 13, 20190.72590.77000.71000.74000.7400100,627
Aug 12, 20190.78810.78810.71780.72130.721392,035
Aug 09, 20190.76000.79000.76000.76080.760844,546
Aug 08, 20190.75690.79920.75690.77000.770037,068
Aug 07, 20190.79000.84300.69570.83470.834788,103
Aug 06, 20190.77000.82300.73320.79460.7946109,602
Aug 05, 20190.77000.77000.77000.77000.7700480
Aug 02, 20190.70000.79860.69700.77210.7721101,804
Aug 01, 20190.68000.70120.65000.67580.6758156,588
Jul 31, 20190.69080.69080.67000.67000.670019,864
Jul 30, 20190.68790.68990.64000.66000.660036,923
Jul 29, 20190.67660.71950.65000.69980.699839,780
Jul 26, 20190.72990.72990.70000.70300.703015,883
Jul 25, 20190.73290.73290.68580.70570.705744,291
Jul 24, 20190.74350.75980.70240.73330.733313,500
Jul 23, 20190.75700.76000.70000.73280.732854,610
Jul 22, 20190.80610.80610.74880.75080.750830,700
Jul 19, 20190.75000.80000.75000.78500.785035,314
Jul 18, 20190.77000.81250.77000.77000.770054,930
Jul 17, 20190.86000.86000.76320.79000.790040,623
Jul 16, 20190.88260.88260.77100.85520.855224,669
Jul 15, 20190.90000.94100.81060.84490.844967,619
Jul 12, 20190.99950.99950.66300.92280.9228164,556
Jul 11, 20190.96160.99860.93990.99860.998629,800
Jul 10, 20190.99001.01320.97801.01321.013210,900
Jul 09, 20190.97000.98840.92990.95000.950017,416
Jul 08, 20190.95001.00000.95000.97000.970020,517
Jul 05, 20191.00001.00000.95250.96270.962722,670
Jul 03, 20191.02541.03051.01271.02041.02048,500
Jul 02, 20190.99000.99430.94000.96000.960031,499
Jul 01, 20191.00001.03000.99000.99000.99003,458
Jun 28, 20191.12001.12001.01001.01001.010011,760
Jun 27, 20191.10001.10001.03001.04001.04009,850
Jun 26, 20191.10001.10471.03001.07121.071238,930
Jun 25, 20191.10501.10501.06001.06001.06001,597
Jun 24, 20191.12001.15001.07001.08001.080016,352
Jun 21, 20191.11001.12001.08001.11651.116512,600
Jun 20, 20191.06001.09621.06001.09001.090022,232
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...