Western Star Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	136,440
Jul 7, 2026	0.28	0.29	0.28	0.29	0.29	-	177,200
Jul 6, 2026	0.29	0.29	0.28	0.29	0.29	-	163,619
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	22,000
Jul 2, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	388,116
Jun 30, 2026	0.30	0.30	0.29	0.29	0.29	-7.94%	194,904
Jun 29, 2026	0.35	0.35	0.32	0.32	0.32	-8.70%	370,875
Jun 26, 2026	0.35	0.37	0.33	0.35	0.35	-1.43%	322,719
Jun 25, 2026	0.25	0.35	0.25	0.35	0.35	42.86%	1,208,190
Jun 24, 2026	0.29	0.29	0.23	0.25	0.25	-14.04%	1,529,672
Jun 23, 2026	0.26	0.35	0.26	0.29	0.29	-31.33%	1,492,212
Jun 22, 2026	0.41	0.45	0.40	0.42	0.42	-5.68%	278,233
Jun 19, 2026	0.40	0.44	0.38	0.44	0.44	12.82%	266,821
Jun 18, 2026	0.40	0.42	0.39	0.39	0.39	-2.50%	88,840
Jun 17, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	213,640
Jun 16, 2026	0.40	0.41	0.39	0.39	0.39	-	216,200
Jun 15, 2026	0.36	0.40	0.36	0.39	0.39	9.86%	489,810
Jun 12, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	89,100
Jun 11, 2026	0.34	0.36	0.34	0.34	0.34	3.03%	84,500
Jun 10, 2026	0.33	0.36	0.33	0.33	0.33	-1.49%	85,000
Jun 9, 2026	0.33	0.35	0.33	0.34	0.34	6.35%	412,400
Jun 8, 2026	0.36	0.36	0.31	0.32	0.32	-12.50%	221,580
Jun 5, 2026	0.40	0.40	0.36	0.36	0.36	-12.20%	240,221
Jun 4, 2026	0.48	0.48	0.39	0.41	0.41	-12.77%	316,595
Jun 3, 2026	0.52	0.52	0.47	0.47	0.47	-11.32%	230,568
Jun 2, 2026	0.54	0.54	0.51	0.53	0.53	-	242,600
Jun 1, 2026	0.59	0.60	0.53	0.53	0.53	-11.67%	220,050
May 29, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	136,200
May 28, 2026	0.58	0.62	0.57	0.61	0.61	10.91%	325,133