Western Star Resources Inc. (CSE:WSR)
 0.2500
 0.00 (0.00%)
  Oct 30, 2025, 4:00 PM EDT
Western Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| Oct 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -20.00% | 22,701 | 
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 7,000 | 
| Oct 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.54% | 4,000 | 
| Oct 7, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 1.96% | 18,500 | 
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 500 | 
| Oct 2, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | - | 3,928 | 
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 502 | 
| Sep 30, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | 4.44% | 9,500 | 
| Sep 29, 2025 | 0.22 | 0.23 | 0.19 | 0.23 | 0.23 | 4.65% | 27,200 | 
| Sep 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 2,500 | 
| Sep 24, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -10.64% | 91,000 | 
| Sep 23, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 16,500 | 
| Sep 22, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 31,000 | 
| 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 |