Canadian Sec - Delayed Quote • CAD
Western Uranium & Vanadium Corp. (WUC.CN)
At close: April 25 at 3:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.7700 | 1.8700 | 1.7600 | 1.8700 | 1.8700 | 55,429 |
| Apr 24, 2024 | 1.7700 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 31,828 |
| Apr 23, 2024 | 1.7800 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 46,263 |
| Apr 22, 2024 | 1.8500 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 53,391 |
| Apr 19, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 41,935 |
| Apr 18, 2024 | 1.8500 | 1.9100 | 1.8300 | 1.9000 | 1.9000 | 17,526 |
| Apr 17, 2024 | 1.8700 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 16,350 |
| Apr 16, 2024 | 1.9000 | 1.9500 | 1.8000 | 1.8900 | 1.8900 | 44,940 |
| Apr 15, 2024 | 2.0100 | 2.0100 | 1.8500 | 1.8700 | 1.8700 | 86,164 |
| Apr 12, 2024 | 2.0200 | 2.1000 | 1.9400 | 1.9600 | 1.9600 | 84,827 |
| Apr 11, 2024 | 1.9800 | 2.1200 | 1.9500 | 2.0800 | 2.0800 | 71,656 |
| Apr 10, 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 37,686 |
| Apr 9, 2024 | 2.1700 | 2.1700 | 1.9500 | 1.9700 | 1.9700 | 92,067 |
| Apr 8, 2024 | 1.9700 | 2.1900 | 1.9300 | 2.1900 | 2.1900 | 52,447 |
| Apr 5, 2024 | 1.8800 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 36,726 |
| Apr 4, 2024 | 2.0000 | 2.0500 | 1.8700 | 1.8800 | 1.8800 | 69,127 |
| Apr 3, 2024 | 1.8600 | 2.0100 | 1.8200 | 1.9700 | 1.9700 | 152,879 |
| Apr 2, 2024 | 1.9000 | 1.9000 | 1.7600 | 1.8900 | 1.8900 | 88,119 |
| Apr 1, 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 41,536 |
| Mar 28, 2024 | 1.9100 | 1.9600 | 1.8000 | 1.8000 | 1.8000 | 58,970 |
| Mar 27, 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8700 | 1.8700 | 41,771 |
| Mar 26, 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 22,091 |
| Mar 25, 2024 | 1.9200 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 75,975 |
| Mar 22, 2024 | 1.8800 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 43,370 |
| Mar 21, 2024 | 1.8700 | 1.9400 | 1.8300 | 1.9300 | 1.9300 | 99,307 |
| Mar 20, 2024 | 1.8200 | 1.8800 | 1.7500 | 1.8300 | 1.8300 | 61,091 |
| Mar 19, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.8200 | 1.8200 | 24,138 |
| Mar 18, 2024 | 1.9200 | 1.9200 | 1.7800 | 1.8600 | 1.8600 | 80,107 |
| Mar 15, 2024 | 1.8200 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 41,373 |
| Mar 14, 2024 | 1.7800 | 1.8200 | 1.6200 | 1.7800 | 1.7800 | 85,194 |
| Mar 13, 2024 | 1.9700 | 1.9800 | 1.7400 | 1.7400 | 1.7400 | 116,562 |
| Mar 12, 2024 | 1.8700 | 1.9100 | 1.8000 | 1.9000 | 1.9000 | 54,219 |
| Mar 11, 2024 | 1.9300 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 47,956 |
| Mar 8, 2024 | 2.0200 | 2.0400 | 1.8800 | 1.9200 | 1.9200 | 50,874 |
| Mar 7, 2024 | 1.8800 | 2.0500 | 1.8700 | 2.0000 | 2.0000 | 133,380 |
| Mar 6, 2024 | 1.8800 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 29,935 |
| Mar 5, 2024 | 1.8100 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 42,862 |
| Mar 4, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 63,308 |
| Mar 1, 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8600 | 1.8600 | 40,091 |
| Feb 29, 2024 | 1.8600 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 55,123 |
| Feb 28, 2024 | 1.8900 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 38,900 |
| Feb 27, 2024 | 1.7700 | 1.9500 | 1.7000 | 1.8800 | 1.8800 | 334,706 |
| Feb 26, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 62,615 |
| Feb 23, 2024 | 1.9300 | 1.9400 | 1.7500 | 1.7500 | 1.7500 | 84,183 |
| Feb 22, 2024 | 1.9800 | 2.0300 | 1.8800 | 1.8800 | 1.8800 | 59,834 |
| Feb 21, 2024 | 1.7900 | 1.9800 | 1.7900 | 1.9800 | 1.9800 | 64,724 |
| Feb 20, 2024 | 1.9900 | 1.9900 | 1.7800 | 1.8400 | 1.8400 | 147,126 |
| Feb 16, 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 49,244 |
| Feb 15, 2024 | 2.1000 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 49,349 |
| Feb 14, 2024 | 2.0900 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 37,456 |
| Feb 13, 2024 | 2.1200 | 2.1800 | 2.0500 | 2.0700 | 2.0700 | 72,282 |
| Feb 12, 2024 | 2.1400 | 2.1800 | 2.0900 | 2.1200 | 2.1200 | 63,116 |
| Feb 9, 2024 | 2.1400 | 2.2500 | 2.1200 | 2.1500 | 2.1500 | 40,593 |
| Feb 8, 2024 | 2.2700 | 2.2700 | 2.0600 | 2.1600 | 2.1600 | 75,618 |
| Feb 7, 2024 | 2.2000 | 2.3500 | 2.1700 | 2.3000 | 2.3000 | 85,628 |
| Feb 6, 2024 | 2.2700 | 2.2700 | 2.1700 | 2.2300 | 2.2300 | 21,960 |
| Feb 5, 2024 | 2.3000 | 2.3000 | 2.1700 | 2.2700 | 2.2700 | 140,730 |
| Feb 2, 2024 | 2.5000 | 2.5000 | 2.2400 | 2.2900 | 2.2900 | 123,444 |
| Feb 1, 2024 | 2.2000 | 2.5600 | 2.2000 | 2.2500 | 2.2500 | 220,172 |
| Jan 31, 2024 | 2.1100 | 2.2000 | 2.0300 | 2.0900 | 2.0900 | 134,644 |
| Jan 30, 2024 | 1.9600 | 2.1800 | 1.9200 | 2.0600 | 2.0600 | 178,481 |
| Jan 29, 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 78,620 |
| Jan 26, 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 79,440 |
| Jan 25, 2024 | 1.9300 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 175,177 |
| Jan 24, 2024 | 2.1100 | 2.1800 | 1.9900 | 1.9900 | 1.9900 | 362,955 |
| Jan 23, 2024 | 2.2300 | 2.2800 | 2.1100 | 2.1500 | 2.1500 | 86,995 |
| Jan 22, 2024 | 2.5800 | 2.5800 | 2.1700 | 2.1800 | 2.1800 | 100,352 |
| Jan 19, 2024 | 2.5100 | 2.6000 | 2.4000 | 2.5600 | 2.5600 | 129,679 |
| Jan 18, 2024 | 2.4300 | 2.5000 | 2.3100 | 2.4900 | 2.4900 | 94,872 |
| Jan 17, 2024 | 2.3000 | 2.5400 | 2.3000 | 2.4400 | 2.4400 | 484,217 |
| Jan 16, 2024 | 2.1500 | 2.4900 | 2.1100 | 2.3500 | 2.3500 | 694,184 |
| Jan 15, 2024 | 2.0500 | 2.2300 | 2.0400 | 2.1100 | 2.1100 | 191,099 |
| Jan 12, 2024 | 1.9600 | 2.0800 | 1.9000 | 2.0200 | 2.0200 | 226,153 |
| Jan 11, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | 59,432 |
| Jan 10, 2024 | 1.7700 | 1.8700 | 1.7400 | 1.8100 | 1.8100 | 115,749 |
| Jan 9, 2024 | 1.6700 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 145,807 |
| Jan 8, 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 90,514 |
| Jan 5, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 8,987 |
| Jan 4, 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 72,122 |
| Jan 3, 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 25,066 |
| Jan 2, 2024 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 55,885 |
| Dec 29, 2023 | 1.6800 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 29,004 |
| Dec 28, 2023 | 1.7200 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 14,283 |
| Dec 27, 2023 | 1.6700 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 84,496 |
| Dec 22, 2023 | 1.6100 | 1.7500 | 1.6100 | 1.6600 | 1.6600 | 115,047 |
| Dec 21, 2023 | 1.5600 | 1.6200 | 1.5200 | 1.6100 | 1.6100 | 67,873 |
| Dec 20, 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 33,364 |
| Dec 19, 2023 | 1.5800 | 1.6100 | 1.4700 | 1.5200 | 1.5200 | 74,187 |
| Dec 18, 2023 | 1.5700 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 39,603 |
| Dec 15, 2023 | 1.5450 | 1.6600 | 1.5100 | 1.5200 | 1.5200 | 307,131 |
| Dec 14, 2023 | 1.5100 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 90,609 |
| Dec 13, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 54,850 |
| Dec 12, 2023 | 1.5600 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 31,820 |
| Dec 11, 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 15,706 |
| Dec 8, 2023 | 1.4600 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 20,200 |
| Dec 7, 2023 | 1.5400 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 33,824 |
| Dec 6, 2023 | 1.5300 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 61,975 |
| Dec 5, 2023 | 1.4200 | 1.6300 | 1.4200 | 1.5100 | 1.5100 | 184,986 |
| Dec 4, 2023 | 1.6200 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 22,669 |
| Dec 1, 2023 | 1.6200 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 35,833 |
| Nov 30, 2023 | 1.4900 | 1.6500 | 1.4500 | 1.6200 | 1.6200 | 44,455 |
| Nov 29, 2023 | 1.6300 | 1.6600 | 1.5300 | 1.5300 | 1.5300 | 15,912 |
| Nov 28, 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 7,065 |
| Nov 27, 2023 | 1.7300 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 9,609 |
| Nov 24, 2023 | 1.6800 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 24,106 |
| Nov 23, 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 4,000 |
| Nov 22, 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 41,003 |
| Nov 21, 2023 | 1.6500 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 80,780 |
| Nov 20, 2023 | 1.5800 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 104,160 |
| Nov 17, 2023 | 1.5400 | 1.6200 | 1.5000 | 1.5900 | 1.5900 | 157,523 |
| Nov 16, 2023 | 1.5200 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 79,523 |
| Nov 15, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 53,615 |
| Nov 14, 2023 | 1.5100 | 1.5450 | 1.4900 | 1.5400 | 1.5400 | 80,562 |
| Nov 13, 2023 | 1.3900 | 1.4900 | 1.3900 | 1.4700 | 1.4700 | 68,521 |
| Nov 10, 2023 | 1.4700 | 1.4700 | 1.3400 | 1.3900 | 1.3900 | 35,553 |
| Nov 9, 2023 | 1.3000 | 1.4300 | 1.2900 | 1.4300 | 1.4300 | 92,832 |
| Nov 8, 2023 | 1.4400 | 1.4500 | 1.2600 | 1.3000 | 1.3000 | 216,263 |
| Nov 7, 2023 | 1.4700 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 84,911 |
| Nov 6, 2023 | 1.5500 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 70,613 |
| Nov 3, 2023 | 1.5600 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 19,818 |
| Nov 2, 2023 | 1.5400 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 29,553 |
| Nov 1, 2023 | 1.5750 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 45,191 |
| Oct 31, 2023 | 1.5100 | 1.5800 | 1.5100 | 1.5600 | 1.5600 | 21,498 |
| Oct 30, 2023 | 1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 58,100 |
| Oct 27, 2023 | 1.5900 | 1.5900 | 1.4600 | 1.4600 | 1.4600 | 23,653 |
| Oct 26, 2023 | 1.4400 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 80,486 |
| Oct 25, 2023 | 1.5500 | 1.5500 | 1.3900 | 1.5000 | 1.5000 | 90,579 |
| Oct 24, 2023 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 116,514 |
| Oct 23, 2023 | 1.5100 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 81,903 |
| Oct 20, 2023 | 1.5500 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 60,393 |
| Oct 19, 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 50,806 |
| Oct 18, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 14,754 |
| Oct 17, 2023 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 39,900 |
| Oct 16, 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 70,163 |
| Oct 13, 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 94,507 |
| Oct 12, 2023 | 1.4600 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 42,849 |
| Oct 11, 2023 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 39,299 |
| Oct 10, 2023 | 1.5500 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 91,580 |
| Oct 6, 2023 | 1.4600 | 1.4700 | 1.3900 | 1.4700 | 1.4700 | 57,745 |
| Oct 5, 2023 | 1.5000 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 58,335 |
| Oct 4, 2023 | 1.4800 | 1.5000 | 1.3500 | 1.4700 | 1.4700 | 105,677 |
| Oct 3, 2023 | 1.5200 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 58,721 |
| Oct 2, 2023 | 1.6100 | 1.6600 | 1.4700 | 1.4800 | 1.4800 | 240,922 |
| Sep 29, 2023 | 1.9600 | 1.9800 | 1.4600 | 1.4600 | 1.4600 | 235,429 |
| Sep 28, 2023 | 1.7800 | 1.9200 | 1.7700 | 1.8800 | 1.8800 | 69,045 |
| Sep 27, 2023 | 1.8000 | 1.8400 | 1.7200 | 1.7500 | 1.7500 | 52,549 |
| Sep 26, 2023 | 1.8400 | 1.8400 | 1.6600 | 1.7700 | 1.7700 | 92,679 |
| Sep 25, 2023 | 1.6700 | 1.8500 | 1.6500 | 1.8400 | 1.8400 | 142,828 |
| Sep 22, 2023 | 1.5600 | 1.6600 | 1.5200 | 1.6600 | 1.6600 | 43,301 |
| Sep 21, 2023 | 1.5800 | 1.5800 | 1.4800 | 1.5700 | 1.5700 | 35,944 |
| Sep 20, 2023 | 1.5400 | 1.6300 | 1.5300 | 1.6300 | 1.6300 | 65,432 |
| Sep 19, 2023 | 1.6200 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 41,100 |
| Sep 18, 2023 | 1.6100 | 1.6100 | 1.4900 | 1.6100 | 1.6100 | 65,987 |
| Sep 15, 2023 | 1.6000 | 1.6300 | 1.4600 | 1.6200 | 1.6200 | 100,436 |
| Sep 14, 2023 | 1.6800 | 1.7100 | 1.4600 | 1.6300 | 1.6300 | 187,073 |
| Sep 13, 2023 | 1.4400 | 1.6500 | 1.4100 | 1.6500 | 1.6500 | 85,406 |
| Sep 12, 2023 | 1.3400 | 1.4600 | 1.3000 | 1.4200 | 1.4200 | 46,147 |
| Sep 11, 2023 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 99,600 |
| Sep 8, 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 14,709 |
| Sep 7, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 23,826 |
| Sep 6, 2023 | 1.2400 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 124,599 |
| Sep 5, 2023 | 1.1800 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 146,987 |
| Sep 1, 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 75,283 |
| Aug 31, 2023 | 1.1400 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 59,808 |
| Aug 30, 2023 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 67,267 |
| Aug 29, 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 132,850 |
| Aug 28, 2023 | 1.1400 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 91,704 |
| Aug 25, 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 56,834 |
| Aug 24, 2023 | 1.0400 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 62,304 |
| Aug 23, 2023 | 1.0100 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 135,029 |
| Aug 22, 2023 | 1.0300 | 1.0400 | 0.9600 | 0.9900 | 0.9900 | 53,705 |
| Aug 21, 2023 | 0.9600 | 1.0600 | 0.9400 | 1.0300 | 1.0300 | 116,321 |
| Aug 18, 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 31,110 |
| Aug 17, 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 74,976 |
| Aug 16, 2023 | 0.9800 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 40,098 |
| Aug 15, 2023 | 0.9900 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 37,700 |
| Aug 14, 2023 | 1.0100 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 45,855 |
| Aug 11, 2023 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 13,381 |
| Aug 10, 2023 | 1.0100 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 43,900 |
| Aug 9, 2023 | 1.0300 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 34,018 |
| Aug 8, 2023 | 1.0100 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 36,427 |
| Aug 4, 2023 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 14,717 |
| Aug 3, 2023 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 18,694 |
| Aug 2, 2023 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 39,583 |
| Aug 1, 2023 | 1.0000 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 66,067 |
| Jul 31, 2023 | 1.0200 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 41,332 |
| Jul 28, 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 18,232 |
| Jul 27, 2023 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 32,005 |
| Jul 26, 2023 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 15,105 |
| Jul 25, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 9,577 |
| Jul 24, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 13,400 |
| Jul 21, 2023 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 20,621 |
| Jul 20, 2023 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 15,781 |
| Jul 19, 2023 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 17,686 |
| Jul 18, 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 27,795 |
| Jul 17, 2023 | 1.0300 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 42,173 |
| Jul 14, 2023 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 25,790 |
| Jul 13, 2023 | 1.0100 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 29,064 |
| Jul 12, 2023 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 19,060 |
| Jul 11, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 27,939 |
| Jul 10, 2023 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 23,235 |
| Jul 7, 2023 | 0.9800 | 1.0000 | 0.9750 | 0.9800 | 0.9800 | 29,089 |
| Jul 6, 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 62,080 |
| Jul 5, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 67,008 |
| Jul 4, 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 9,901 |
| Jun 30, 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 21,073 |
| Jun 29, 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 13,112 |
| Jun 28, 2023 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 15,050 |
| Jun 27, 2023 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 30,980 |
| Jun 26, 2023 | 1.0100 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 27,666 |
| Jun 23, 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 10,400 |
| Jun 22, 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 37,582 |
| Jun 21, 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 25,900 |
| Jun 20, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 25,342 |
| Jun 19, 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 23,590 |
| Jun 16, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 54,909 |
| Jun 15, 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 30,677 |
| Jun 14, 2023 | 1.0900 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 32,691 |
| Jun 13, 2023 | 1.0600 | 1.1050 | 1.0600 | 1.1000 | 1.1000 | 32,217 |
| Jun 12, 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 62,800 |
| Jun 9, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 40,100 |
| Jun 8, 2023 | 1.0200 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 50,459 |
| Jun 7, 2023 | 1.0400 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 55,765 |
| Jun 6, 2023 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 59,461 |
| Jun 5, 2023 | 1.1000 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 26,100 |
| Jun 2, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 61,405 |
| Jun 1, 2023 | 0.9800 | 1.1100 | 0.9800 | 1.0800 | 1.0800 | 88,940 |
| May 31, 2023 | 0.9400 | 0.9600 | 0.8900 | 0.9500 | 0.9500 | 82,738 |
| May 30, 2023 | 0.9800 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 51,933 |
| May 29, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 52,871 |
| May 26, 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 5,284 |
| May 25, 2023 | 1.0400 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 24,268 |
| May 24, 2023 | 1.0800 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 57,844 |
| May 23, 2023 | 1.1000 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 35,269 |
| May 19, 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 11,032 |
| May 18, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 30,603 |
| May 17, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 16,147 |
| May 16, 2023 | 1.1200 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 30,944 |
| May 15, 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 15,200 |
| May 12, 2023 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 40,700 |
| May 11, 2023 | 1.1400 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 28,435 |
| May 10, 2023 | 1.2000 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 40,713 |
| May 9, 2023 | 1.0800 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 75,576 |
| May 8, 2023 | 1.0900 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 14,600 |
| May 5, 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 29,000 |
| May 4, 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 22,644 |
| May 3, 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 21,396 |
| May 2, 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 18,862 |
| May 1, 2023 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 20,085 |
| Apr 28, 2023 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 12,875 |
| Apr 27, 2023 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 28,280 |
| Apr 26, 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 17,900 |
| Apr 25, 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 56,306 |
Related Tickers
AEC.V Anfield Energy Inc.
0.0725
-3.33%
EU.V enCore Energy Corp.
5.98
-0.17%
FIND.V Baselode Energy Corp.
0.3450
-2.82%
OBRN.CN Oberon Uranium Corp.
0.0400
0.00%
ISO.V IsoEnergy Ltd.
3.7200
0.00%
SUU.V Strathmore Plus Uranium Corp.
0.3700
-1.33%
GXU.V GoviEx Uranium Inc.
0.0900
0.00%
PEN.AX Peninsula Energy Limited
0.1050
+5.00%
PUR.V Premier American Uranium Inc.
2.1800
-7.63%
FUU.V F3 Uranium Corp.
0.3850
+2.67%