Western Star Resources Inc. (CSE:WSR)
Canada · Delayed Price · Currency is CAD 0.2400
+0.0050 (2.13%)
At close: Feb 9, 2026
Western Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 3,000 |
| Feb 5, 2026 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | -2.08% | 20,000 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,045 |
| Jan 29, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 13.64% | 12,500 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 1,500 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 15,000 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 23,700 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 11.90% | 8,500 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.51% | 12,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 27,573 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 26,000 |
| Jan 16, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 23,500 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | 2.44% | 34,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -14.58% | 10,040 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,045 |
| Jan 12, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 37.14% | 12,500 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 10,000 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 1,040 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 5,080 |
| Dec 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 22.22% | 22,307 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,428 |
| Dec 18, 2025 | 0.20 | 0.22 | 0.18 | 0.18 | 0.18 | -14.29% | 17,657 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,199 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 3,159 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.65% | 500 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 1,535 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.21 | 0.21 | 0.21 | -4.55% | 105,150 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 5,882 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 3,300 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 5,883 |
| Nov 13, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 48,584 |
| Nov 12, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 22.50% | 83,500 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 9,509 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 18.18% | 23,000 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -17.50% | 24,000 |
| Nov 5, 2025 | 0.19 | 0.21 | 0.16 | 0.20 | 0.20 | - | 239,660 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -23.08% | 33,000 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 8,500 |
| Oct 31, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | - | 8,813 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 10,000 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Oct 24, 2025 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | - | 5,862 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,500 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 500 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | 2.04% | 32,000 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.95% | 5,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -14.00% | 20,500 |
| Oct 14, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 25.00% | 58,500 |