Western Star Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.55	0.56	0.55	0.55	0.55	3.77%	44,679
Sep 17, 2026	0.54	0.57	0.53	0.53	0.53	-	254,699
Sep 16, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	47,056
Sep 15, 2026	0.57	0.57	0.54	0.55	0.55	-5.17%	145,425
Sep 14, 2026	0.61	0.61	0.56	0.58	0.58	-9.38%	262,317
Sep 11, 2026	0.58	0.64	0.53	0.64	0.64	10.34%	446,488
Sep 10, 2026	0.55	0.59	0.53	0.58	0.58	-	265,776
Sep 9, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	504,183
Sep 8, 2026	0.51	0.61	0.51	0.60	0.60	21.21%	424,577
Sep 4, 2026	0.49	0.53	0.47	0.50	0.50	6.45%	326,648
Sep 3, 2026	0.46	0.49	0.44	0.47	0.47	5.68%	589,364
Sep 2, 2026	0.45	0.45	0.43	0.44	0.44	-3.30%	500,660
Sep 1, 2026	0.45	0.46	0.44	0.46	0.46	-2.15%	277,504
Aug 31, 2026	0.46	0.47	0.45	0.47	0.47	-	61,200
Aug 28, 2026	0.46	0.47	0.45	0.47	0.47	-	128,264
Aug 27, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	65,000
Aug 26, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	121,901
Aug 25, 2026	0.46	0.47	0.45	0.47	0.47	4.44%	62,323
Aug 24, 2026	0.46	0.46	0.45	0.45	0.45	-	122,250
Aug 21, 2026	0.45	0.46	0.44	0.45	0.45	-1.10%	104,828
Aug 20, 2026	0.46	0.46	0.44	0.46	0.46	-1.09%	154,300
Aug 19, 2026	0.43	0.46	0.43	0.46	0.46	6.98%	203,986
Aug 18, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	101,480
Aug 17, 2026	0.45	0.45	0.44	0.45	0.45	-	105,635
Aug 14, 2026	0.42	0.45	0.42	0.45	0.45	7.23%	332,898
Aug 13, 2026	0.42	0.43	0.40	0.42	0.42	2.47%	231,350
Aug 12, 2026	0.40	0.42	0.39	0.41	0.41	1.25%	406,663
Aug 11, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	228,926
Aug 10, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	277,837
Aug 7, 2026	0.37	0.42	0.37	0.41	0.41	9.46%	860,414
Aug 6, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	316,130
Aug 5, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	249,442
Aug 4, 2026	0.36	0.38	0.35	0.36	0.36	4.35%	307,670
Jul 31, 2026	0.35	0.37	0.35	0.35	0.35	-5.48%	50,399
Jul 30, 2026	0.37	0.37	0.35	0.37	0.37	1.39%	123,816
Jul 29, 2026	0.36	0.37	0.36	0.36	0.36	-	152,223
Jul 28, 2026	0.33	0.37	0.32	0.36	0.36	10.77%	701,076
Jul 27, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	115,547
Jul 24, 2026	0.33	0.33	0.31	0.32	0.32	1.59%	159,530
Jul 23, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	118,812
Jul 22, 2026	0.34	0.34	0.32	0.33	0.33	1.54%	150,321
Jul 21, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	280,607
Jul 20, 2026	0.35	0.36	0.33	0.33	0.33	-5.71%	392,705
Jul 17, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	402,741
Jul 16, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	135,148
Jul 15, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	344,375
Jul 14, 2026	0.30	0.33	0.30	0.33	0.33	11.86%	203,836
Jul 13, 2026	0.32	0.33	0.29	0.30	0.30	-7.81%	440,811
Jul 10, 2026	0.29	0.34	0.29	0.32	0.32	10.34%	708,217
Jul 9, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	538,800