Western Uranium & Vanadium Corp. (CSE:WUC)
Canada · Delayed Price · Currency is CAD 0.6600
-0.0400 (-5.71%)
Oct 31, 2025, 1:37 PM EDT
CSE:WUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | -5.71% | 402,678 |
| Oct 29, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -6.67% | 297,846 |
| Oct 28, 2025 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | - | 206,190 |
| Oct 27, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 223,740 |
| Oct 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 101,311 |
| Oct 23, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 3.90% | 113,461 |
| Oct 22, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 5.48% | 128,369 |
| Oct 21, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 135,670 |
| Oct 20, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.70% | 350,590 |
| Oct 17, 2025 | 0.83 | 0.83 | 0.74 | 0.74 | 0.74 | -12.94% | 1,241,766 |
| Oct 16, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -4.49% | 310,557 |
| Oct 15, 2025 | 0.96 | 0.97 | 0.89 | 0.89 | 0.89 | -1.11% | 526,778 |
| Oct 14, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 1.12% | 361,063 |
| Oct 10, 2025 | 0.90 | 0.95 | 0.89 | 0.89 | 0.89 | -1.11% | 411,127 |
| Oct 9, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -18.92% | 613,686 |
| Oct 8, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | 51,897 |
| Oct 7, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 92,560 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 125,000 |
| Oct 3, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 120,417 |
| Oct 2, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 128,505 |
| Oct 1, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 12.75% | 454,919 |
| Sep 30, 2025 | 1.24 | 1.37 | 1.02 | 1.02 | 1.02 | -19.05% | 2,268,233 |
| Sep 29, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | - | 147,316 |
| Sep 26, 2025 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -6.67% | 313,979 |
| Sep 25, 2025 | 1.21 | 1.36 | 1.21 | 1.35 | 1.35 | 4.65% | 301,929 |
| Sep 24, 2025 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | 3.20% | 320,576 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -6.72% | 222,407 |
| Sep 22, 2025 | 1.21 | 1.39 | 1.21 | 1.34 | 1.34 | 17.54% | 496,986 |
| Sep 19, 2025 | 1.03 | 1.17 | 1.03 | 1.14 | 1.14 | 15.15% | 467,729 |
| Sep 18, 2025 | 0.95 | 1.00 | 0.92 | 0.99 | 0.99 | 4.21% | 189,856 |
| Sep 17, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 110,494 |
| Sep 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 256,947 |
| Sep 15, 2025 | 0.81 | 0.93 | 0.81 | 0.93 | 0.93 | 12.05% | 324,519 |
| Sep 12, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -3.49% | 79,172 |
| Sep 11, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 2.38% | 117,970 |
| Sep 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | 47,892 |
| Sep 9, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -2.44% | 64,084 |
| Sep 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.80% | 64,089 |
| Sep 5, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -4.82% | 117,956 |
| Sep 4, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 56,680 |
| Sep 3, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -2.35% | 47,401 |
| Sep 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 116,787 |
| Aug 29, 2025 | 0.72 | 0.81 | 0.72 | 0.80 | 0.80 | 12.68% | 188,986 |
| Aug 28, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 76,900 |
| Aug 27, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 69,594 |
| Aug 26, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | - | 204,639 |
| Aug 25, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 153,061 |
| Aug 22, 2025 | 0.76 | 0.76 | 0.64 | 0.71 | 0.71 | -1.39% | 510,685 |
| Aug 21, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 77,400 |
| Aug 20, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 131,300 |