WUC.CN - Western Uranium & Vanadium Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.94000.94000.89000.89000.890010,333
Aug 22, 20190.91000.94000.90000.94000.94007,046
Aug 21, 20190.93000.97000.93000.97000.97005,990
Aug 20, 20190.80000.92000.80000.92000.92008,000
Aug 19, 20190.94000.94000.94000.94000.94001,000
Aug 16, 20190.90001.04000.90000.95000.950026,850
Aug 15, 20190.94000.94000.94000.94000.94001,500
Aug 14, 20190.96000.97000.88000.90000.900027,343
Aug 13, 20190.96001.03000.95000.97000.970080,620
Aug 12, 20191.00001.04000.96001.00001.000053,435
Aug 09, 20191.00001.05001.00001.01001.010046,916
Aug 08, 20191.09001.10001.03001.03001.03009,607
Aug 07, 20190.96001.15000.92001.06001.060094,521
Aug 06, 20190.97001.10000.97001.10001.100088,800
Aug 02, 20190.93001.04000.93001.00001.0000163,879
Aug 01, 20190.88000.93000.88000.93000.9300123,740
Jul 31, 20190.90000.90000.89000.89000.89006,820
Jul 30, 20190.85000.89000.83000.89000.890011,520
Jul 29, 20190.93000.95000.88000.88000.880022,226
Jul 26, 20190.93000.93000.92000.93000.930020,443
Jul 25, 20190.96000.96000.90000.93000.930026,153
Jul 24, 20190.92000.97000.92000.96000.960013,330
Jul 23, 20190.99000.99000.92000.95000.950029,433
Jul 22, 20191.18001.18000.99000.99000.990020,147
Jul 19, 20191.00001.03001.00001.00001.000016,932
Jul 18, 20191.04001.04001.01001.01001.01005,500
Jul 17, 20191.10001.10000.99001.02001.020038,433
Jul 16, 20191.09001.09001.01001.01001.01006,350
Jul 15, 20191.18001.21001.06001.09001.090021,609
Jul 12, 20191.30001.30000.87001.18001.1800160,394
Jul 11, 20191.24001.30001.23001.30001.300015,150
Jul 10, 20191.30001.32001.28001.32001.32005,150
Jul 09, 20191.28001.28001.24001.26001.26003,485
Jul 08, 20191.30001.30001.28001.30001.30005,762
Jul 05, 20191.30001.30001.25001.28001.280016,940
Jul 04, 20191.39001.39001.23001.25001.250011,884
Jul 03, 20191.33001.44001.33001.44001.44002,000
Jul 02, 20191.30001.30001.18001.24001.240017,955
Jun 28, 20191.38001.38001.34001.34001.34004,450
Jun 27, 20191.43001.43001.37001.37001.37002,700
Jun 26, 20191.40001.45001.34001.40001.400024,800
Jun 25, 20191.40001.40001.40001.40001.4000600
Jun 24, 20191.49001.49001.40001.40001.400030,076
Jun 21, 20191.45001.49001.45001.49001.490012,051
Jun 20, 20191.40001.45001.40001.45001.45006,257
Jun 19, 20191.45001.45001.37001.40001.40005,715
Jun 18, 20191.40001.44001.40001.44001.44003,350
Jun 17, 20191.35001.41001.35001.41001.41006,067
Jun 14, 20191.36001.38001.35001.35001.350013,934
Jun 13, 20191.33001.38001.31001.37001.37006,420
Jun 12, 20191.22001.25001.22001.25001.250025,600
Jun 11, 20191.35001.35001.24001.24001.240012,220
Jun 10, 20191.30001.46001.30001.30001.300017,709
Jun 07, 20191.20001.31001.20001.30001.300039,362
Jun 06, 20191.15001.19001.12001.18001.180011,350
Jun 05, 20191.10001.12001.05001.12001.12009,010
Jun 04, 20191.12001.13001.12001.13001.13002,038
Jun 03, 20191.05001.15001.05001.14001.140015,350
May 31, 20191.03001.07001.03001.05001.050011,950
May 30, 20191.02001.05000.97001.05001.05004,880
May 29, 20191.05001.07001.00001.02001.02005,900
May 28, 20191.06001.06000.91001.06001.060025,517
May 27, 20191.10001.12001.09001.09001.09002,700
May 24, 20191.14001.14001.07001.07001.07009,827
May 23, 20191.20001.20001.13001.13001.13001,100
May 22, 20191.17001.20001.17001.20001.20005,679
May 21, 20191.15001.18001.11001.15001.150021,693
May 17, 20191.06001.10000.99001.10001.100034,275
May 16, 20190.93001.00000.93001.00001.000057,140
May 15, 20191.00001.01000.95000.95000.950033,041
May 14, 20191.08001.08000.95001.00001.000052,142
May 13, 20191.12001.12001.06001.07001.070023,186
May 10, 20191.09001.13001.09001.12001.12007,335
May 09, 20191.08001.10001.07001.09001.090023,326
May 08, 20191.15001.16001.09001.10001.100023,200
May 07, 20191.20001.23001.14001.17001.170010,126
May 06, 20191.20001.24001.18001.20001.200024,750
May 03, 20191.23001.28001.18001.19001.190021,873
May 02, 20191.26001.28001.20001.28001.280018,420
May 01, 20191.17001.31001.16001.31001.310051,800
Apr 30, 20191.17001.17001.13001.16001.16004,300
Apr 29, 20191.19001.20001.18001.19001.190021,500
Apr 26, 20191.24001.24001.15001.18001.180051,749
Apr 25, 20191.31001.32001.23001.23001.230028,309
Apr 24, 20191.34001.34001.28001.31001.310019,400
Apr 23, 20191.28001.33001.27001.31001.310017,690
Apr 22, 20191.31001.39001.27001.39001.390017,845
Apr 18, 20191.31001.33001.30001.33001.33008,400
Apr 17, 20191.30001.30001.26001.29001.290012,000
Apr 16, 20191.27001.38001.27001.27001.270020,715
Apr 15, 20191.26001.28001.23001.28001.280024,225
Apr 12, 20191.35001.35001.20001.22001.220044,472
Apr 11, 20191.38001.42001.34001.34001.340044,096
Apr 10, 20191.40001.40001.33001.35001.350034,240
Apr 09, 20191.32001.39001.30001.36001.360024,980
Apr 08, 20191.38001.38001.25001.29001.290059,070
Apr 05, 20191.39001.40001.08001.38001.380067,445
Apr 04, 20191.45001.48001.39001.40001.400040,750
Apr 03, 20191.45001.48001.36001.40001.400074,550
Apr 02, 20191.26001.55001.25001.42001.4200109,109
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...