WUC.CN - Western Uranium & Vanadium Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 20191.18001.25001.15001.25001.250039,548
Mar 29, 20191.04001.14000.98001.13001.1300151,281
Mar 28, 20191.13001.13001.05001.05001.050022,509
Mar 27, 20191.10001.12001.09001.11001.110022,140
Mar 26, 20191.09001.14001.09001.10001.100011,820
Mar 25, 20191.04001.09001.00001.09001.090028,824
Mar 22, 20191.05001.08001.03001.04001.040028,940
Mar 21, 20191.12001.13001.08001.08001.080019,405
Mar 20, 20191.15001.15001.05001.12001.1200621,225
Mar 19, 20191.13001.19001.13001.14001.140044,579
Mar 18, 20191.08001.13001.08001.13001.1300441,940
Mar 15, 20190.99001.15000.97001.10001.1000111,447
Mar 14, 20190.99000.99000.95000.98000.980020,600
Mar 13, 20191.04001.04000.94001.00001.000043,215
Mar 12, 20191.06001.07001.00001.04001.040023,720
Mar 11, 20191.15001.15001.05001.06001.0600102,075
Mar 08, 20191.15001.15001.15001.15001.15003,200
Mar 07, 20191.15001.15001.15001.15001.15006,325
Mar 06, 20191.14001.15001.14001.15001.150010,372
Mar 05, 20191.17001.17001.10001.15001.150072,648
Mar 04, 20191.15001.15001.13001.15001.1500163,633
Mar 01, 20191.10001.18001.10001.14001.140063,194
Feb 28, 20191.17001.19001.13001.13001.130056,201
Feb 27, 20191.28001.29001.17001.24001.2400163,820
Feb 26, 20191.35001.35001.23001.27001.2700168,356
Feb 25, 20191.48001.48001.34001.35001.350087,965
Feb 22, 20191.49001.50001.45001.48001.480030,155
Feb 21, 20191.47001.50001.45001.50001.500048,653
Feb 20, 20191.52001.54001.45001.46001.460080,137
Feb 19, 20191.53001.54001.50001.52001.520032,876
Feb 15, 20191.54001.55001.53001.54001.540024,692
Feb 14, 20191.55001.56001.49001.55001.550046,400
Feb 13, 20191.56001.57001.50001.56001.560026,190
Feb 12, 20191.56001.57001.53001.57001.570081,712
Feb 11, 20191.51001.60001.50001.57001.570064,727
Feb 08, 20191.55001.61001.50001.55001.550012,305
Feb 07, 20191.62001.62001.46001.53001.530030,522
Feb 06, 20191.65001.68001.62001.64001.640029,910
Feb 05, 20191.50001.65001.50001.62001.620048,365
Feb 04, 20191.49001.50001.46001.49001.490036,938
Feb 01, 20191.44001.48001.41001.45001.450078,445
Jan 31, 20191.45001.49001.44001.45001.4500123,415
Jan 30, 20191.43001.52001.42001.45001.450086,604
Jan 29, 20191.45001.49001.44001.44001.44008,808
Jan 28, 20191.52001.53001.43001.45001.450026,930
Jan 25, 20191.50001.51001.46001.46001.46006,263
Jan 24, 20191.50001.50001.44001.50001.500011,920
Jan 23, 20191.52001.55001.50001.50001.500014,690
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...