Western Star Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.60	0.61	0.60	0.61	-	1.67%	2,698
May 20, 2026	0.70	0.70	0.55	0.60	0.60	-10.45%	244,340
May 19, 2026	0.82	0.83	0.67	0.67	0.67	-16.25%	389,113
May 15, 2026	0.78	0.82	0.77	0.80	0.80	1.27%	107,050
May 14, 2026	0.82	0.82	0.77	0.79	0.79	-3.66%	56,046
May 13, 2026	0.78	0.82	0.75	0.82	0.82	5.13%	141,935
May 12, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	76,500
May 11, 2026	0.76	0.78	0.75	0.76	0.76	1.33%	81,600
May 8, 2026	0.73	0.75	0.72	0.75	0.75	-	93,150
May 7, 2026	0.73	0.75	0.73	0.75	0.75	-	23,100
May 6, 2026	0.67	0.77	0.67	0.75	0.75	10.29%	198,029
May 5, 2026	0.69	0.70	0.67	0.68	0.68	-2.86%	79,950
May 4, 2026	0.63	0.70	0.60	0.70	0.70	16.67%	171,228
May 1, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	53,377
Apr 30, 2026	0.61	0.65	0.60	0.65	0.65	10.17%	69,651
Apr 29, 2026	0.63	0.63	0.56	0.59	0.59	-7.81%	88,694
Apr 28, 2026	0.64	0.66	0.61	0.64	0.64	1.59%	244,633
Apr 27, 2026	0.60	0.65	0.59	0.63	0.63	5.00%	122,970
Apr 24, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	42,642
Apr 23, 2026	0.56	0.59	0.56	0.59	0.59	3.51%	17,398
Apr 22, 2026	0.53	0.57	0.51	0.57	0.57	5.56%	166,830
Apr 21, 2026	0.52	0.55	0.52	0.54	0.54	-	49,000
Apr 20, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	14,900
Apr 17, 2026	0.55	0.55	0.50	0.55	0.55	-5.17%	1,051,534
Apr 16, 2026	0.60	0.60	0.55	0.58	0.58	-6.45%	114,224
Apr 15, 2026	0.63	0.63	0.62	0.62	0.62	-	10,508
Apr 14, 2026	0.58	0.65	0.58	0.62	0.62	5.08%	128,066
Apr 13, 2026	0.60	0.60	0.56	0.59	0.59	-1.67%	75,755
Apr 10, 2026	0.60	0.60	0.59	0.60	0.60	3.45%	91,234
Apr 9, 2026	0.58	0.59	0.50	0.58	0.58	-	552,701
Apr 8, 2026	0.57	0.60	0.56	0.58	0.58	1.75%	113,385
Apr 7, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	37,500
Apr 6, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	42,000
Apr 2, 2026	0.58	0.59	0.56	0.59	0.59	3.51%	88,317
Apr 1, 2026	0.52	0.57	0.52	0.57	0.57	11.76%	150,997
Mar 31, 2026	0.51	0.51	0.51	0.51	0.51	-	3,185
Mar 30, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	9,400
Mar 27, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	3,020
Mar 26, 2026	0.42	0.52	0.41	0.52	0.52	26.83%	46,023
Mar 25, 2026	0.45	0.45	0.41	0.41	0.41	-11.83%	35,830
Mar 24, 2026	0.49	0.49	0.43	0.47	0.47	5.68%	52,571
Mar 23, 2026	0.47	0.47	0.44	0.44	0.44	-20.00%	7,500
Mar 20, 2026	0.49	0.55	0.44	0.55	0.55	10.00%	73,750
Mar 19, 2026	0.51	0.51	0.44	0.50	0.50	-3.85%	68,300
Mar 18, 2026	0.52	0.52	0.46	0.52	0.52	-	63,170
Mar 17, 2026	0.50	0.54	0.50	0.52	0.52	4.00%	57,900
Mar 16, 2026	0.50	0.55	0.47	0.50	0.50	-7.41%	68,457
Mar 13, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	11,000
Mar 12, 2026	0.54	0.54	0.52	0.53	0.53	-	49,435
Mar 11, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	254,770