Western Star Resources Inc. (CSE:WSR)
Canada · Delayed Price · Currency is CAD 0.2700
+0.0050 (1.89%)
Sep 19, 2025, 4:00 PM EDT
Western Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 20,214 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 26,301 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 15,031 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 33,000 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 33,156 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 21,080 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 13,287 |
| Sep 10, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 55,000 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 17,500 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 3,340 |
| Sep 5, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 11,145 |
| Sep 4, 2025 | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | -5.17% | 21,000 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -17.14% | 6,000 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 1,500 |
| Aug 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 1,000 |
| Aug 28, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 11.67% | 67,760 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 1,535 |
| Aug 26, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -11.76% | 10,792 |
| Aug 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 5,500 |
| Aug 21, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 4.69% | 2,000 |
| Aug 20, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -4.48% | 5,500 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 1,500 |
| Aug 18, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | -2.94% | 2,321 |
| Aug 14, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 17.24% | 9,500 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 1,000 |
| Aug 12, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 13,000 |
| Aug 11, 2025 | 0.24 | 0.29 | 0.23 | 0.27 | 0.27 | 8.00% | 96,000 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 23,000 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 10.00% | 35,083 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 5,009 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 13.04% | 25,000 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 39,000 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 10,000 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 1,000 |
| Jul 11, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | 1.92% | 46,714 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,500 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 4,500 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 33.33% | 11,000 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 21,000 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 5,857 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,000 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 11,500 |
| Jun 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 642 |
| May 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 2,067 |
| May 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 11,272 |
| May 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 1,870 |
| May 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 4,000 |