WUC.CN - Western Uranium & Vanadium Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.02001.02000.95000.95000.95003,500
Dec 12, 20190.97001.03000.93000.99000.99006,639
Dec 11, 20190.97000.99000.95000.95000.95008,970
Dec 10, 20190.97000.97000.95000.97000.97004,708
Dec 09, 20191.00001.00000.93000.99000.990021,669
Dec 06, 20190.82001.00000.82000.99000.990075,281
Dec 05, 20190.77000.89000.77000.83000.830035,901
Dec 04, 20190.74000.74000.74000.74000.7400-
Dec 03, 20190.74000.74000.74000.74000.7400-
Dec 02, 20190.75000.75000.74000.74000.74008,210
Nov 29, 20190.72000.72000.72000.72000.72001,200
Nov 28, 20190.70000.70000.70000.70000.7000-
Nov 27, 20190.75000.77000.70000.70000.700031,000
Nov 26, 20190.73000.73000.73000.73000.73005,500
Nov 25, 20190.73000.73000.73000.73000.73001,016
Nov 22, 20190.79000.79000.70000.74000.740036,800
Nov 21, 20190.79000.79000.73000.78000.780010,666
Nov 20, 20190.76000.85000.76000.80000.800019,595
Nov 19, 20190.76000.76000.76000.76000.7600600
Nov 18, 20190.81000.81000.80000.80000.80002,430
Nov 15, 20190.80000.80000.80000.80000.80002,327
Nov 14, 20190.77000.80000.75000.80000.80005,259
Nov 13, 20190.85000.86000.68000.77000.770014,814
Nov 12, 20190.84000.84000.80000.83000.83005,011
Nov 11, 20190.80000.83000.80000.80000.80004,879
Nov 08, 20190.76000.80000.76000.80000.800010,600
Nov 07, 20190.79000.79000.76000.76000.76002,092
Nov 06, 20190.78000.78000.78000.78000.78001,000
Nov 05, 20190.75000.75000.75000.75000.75002,238
Nov 04, 20190.74000.75000.72000.75000.750010,722
Nov 01, 20190.75000.75000.72000.72000.72003,138
Oct 31, 20190.68000.80000.67000.76000.760019,356
Oct 30, 20190.68000.68000.67000.67000.67002,273
Oct 29, 20190.67000.70000.67000.70000.70006,000
Oct 28, 20190.73000.73000.65000.67000.670031,030
Oct 25, 20190.73000.73000.73000.73000.7300-
Oct 24, 20190.70000.73000.69000.73000.73009,632
Oct 23, 20190.71000.72000.70000.72000.720018,200
Oct 22, 20190.72000.72000.70000.72000.72004,600
Oct 21, 20190.75000.75000.72000.74000.740012,800
Oct 18, 20190.74000.74000.69000.69000.69003,000
Oct 17, 20190.72000.72000.72000.72000.72001,550
Oct 16, 20190.75000.75000.75000.75000.75008,802
Oct 15, 20190.76000.80000.76000.80000.80007,380
Oct 11, 20190.86000.87000.77000.77000.770020,264
Oct 10, 20190.75000.84000.75000.84000.84006,600
Oct 09, 20190.75000.75000.75000.75000.7500-
Oct 08, 20190.75000.75000.75000.75000.7500-
Oct 07, 20190.74000.77000.74000.75000.750016,075
Oct 04, 20190.74000.74000.74000.74000.74001,000
Oct 03, 20190.77000.77000.77000.77000.77001,322
Oct 02, 20190.75000.75000.75000.75000.75003,500
Oct 01, 20190.73000.73000.72000.72000.72009,100
Sep 30, 20190.71000.74000.71000.74000.74006,000
Sep 27, 20190.75000.75000.75000.75000.7500-
Sep 26, 20190.72000.75000.72000.75000.75005,466
Sep 25, 20190.82000.82000.77000.77000.77005,250
Sep 24, 20190.79000.79000.79000.79000.79001,000
Sep 23, 20190.80000.82000.80000.80000.800016,000
Sep 20, 20190.77000.80000.77000.80000.80002,950
Sep 19, 20190.76000.78000.72000.78000.780025,540
Sep 18, 20190.81000.81000.80000.80000.800013,100
Sep 17, 20190.87000.87000.86000.86000.86001,850
Sep 16, 20190.89000.89000.88000.88000.88004,277
Sep 13, 20190.86000.86000.86000.86000.860010,653
Sep 12, 20190.83000.85000.83000.85000.85003,000
Sep 11, 20190.80000.81000.80000.81000.81002,900
Sep 10, 20190.82000.82000.82000.82000.82003,250
Sep 09, 20190.91000.91000.81000.82000.820028,195
Sep 06, 20190.80000.87000.80000.86000.860050,443
Sep 05, 20190.82000.82000.77000.77000.770020,351
Sep 04, 20190.81000.85000.80000.85000.85005,760
Sep 03, 20190.82000.87000.82000.87000.87006,400
Aug 30, 20190.78000.89000.78000.89000.890017,069
Aug 29, 20190.80000.85000.80000.81000.81008,645
Aug 28, 20190.86000.86000.81000.82000.820014,400
Aug 27, 20190.87000.87000.86000.86000.86006,117
Aug 26, 20190.89000.89000.88000.89000.89004,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...