Western Star Resources Inc. (CSE:WSR)
Canada · Delayed Price · Currency is CAD 0.2250
0.00 (0.00%)
At close: Dec 3, 2025
Western Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |