Western Star Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.44	0.45	0.43	0.45	0.45	-	30,800
Oct 8, 2026	0.45	0.45	0.43	0.45	0.45	1.12%	28,722
Oct 7, 2026	0.43	0.46	0.41	0.45	0.45	5.95%	169,020
Oct 6, 2026	0.39	0.42	0.39	0.42	0.42	1.20%	19,106
Oct 5, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	191,245
Oct 2, 2026	0.45	0.46	0.43	0.44	0.44	-6.45%	219,966
Oct 1, 2026	0.47	0.48	0.46	0.47	0.47	-3.12%	155,530
Sep 30, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	78,066
Sep 29, 2026	0.49	0.51	0.48	0.51	0.51	4.08%	144,517
Sep 28, 2026	0.53	0.53	0.49	0.49	0.49	-3.92%	47,845
Sep 25, 2026	0.48	0.51	0.48	0.51	0.51	7.37%	152,750
Sep 24, 2026	0.50	0.50	0.48	0.48	0.48	-6.86%	229,082
Sep 23, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	82,950
Sep 22, 2026	0.52	0.56	0.52	0.55	0.55	-1.79%	342,836
Sep 21, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	294,883
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