Western Uranium & Vanadium Corp. (CSE:WUC)
Canada
· Delayed Price · Currency is CAD 0.8800
0.00 (0.00%)
May 8, 2025, 3:59 PM EDT
CSE:WUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | - | -1.14% | - |
| May 7, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | - | -2.22% | 30,990 |
| May 6, 2025 | 0.88 | 0.90 | 0.86 | 0.90 | - | 4.65% | 25,942 |
| May 5, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | - | -2.27% | 27,607 |
| May 2, 2025 | 0.87 | 0.92 | 0.85 | 0.88 | - | 1.15% | 89,759 |
| May 1, 2025 | 0.91 | 0.94 | 0.83 | 0.87 | - | -2.25% | 91,376 |
| Apr 30, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | - | -2.20% | 35,558 |
| Apr 29, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | - | -2.15% | 34,186 |
| Apr 28, 2025 | 0.91 | 0.94 | 0.89 | 0.93 | - | - | 53,366 |
| Apr 25, 2025 | 0.98 | 0.98 | 0.91 | 0.93 | - | -4.12% | 21,313 |
| Apr 24, 2025 | 0.91 | 0.97 | 0.88 | 0.97 | - | 14.12% | 88,456 |
| Apr 23, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | - | 1.19% | 146,608 |
| Apr 22, 2025 | 0.87 | 0.89 | 0.83 | 0.84 | - | -3.45% | 102,932 |
| Apr 21, 2025 | 0.90 | 0.91 | 0.83 | 0.87 | - | -4.40% | 54,600 |
| Apr 17, 2025 | 0.93 | 0.95 | 0.89 | 0.91 | - | -2.15% | 117,842 |
| Apr 16, 2025 | 0.90 | 0.95 | 0.87 | 0.93 | - | 4.49% | 169,031 |
| Apr 15, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | - | -3.26% | 48,810 |
| Apr 14, 2025 | 0.97 | 0.97 | 0.90 | 0.92 | - | - | 59,120 |
| Apr 11, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | - | -2.13% | 73,033 |
| Apr 10, 2025 | 1.00 | 1.00 | 0.89 | 0.94 | - | 2.17% | 42,887 |
| Apr 9, 2025 | 0.90 | 0.94 | 0.82 | 0.92 | - | 4.55% | 92,000 |
| Apr 8, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | - | 3.53% | 41,334 |
| Apr 7, 2025 | 0.82 | 0.88 | 0.77 | 0.85 | - | -6.59% | 162,161 |
| Apr 4, 2025 | 1.03 | 1.03 | 0.85 | 0.91 | - | -10.78% | 91,004 |
| Apr 3, 2025 | 1.10 | 1.10 | 0.97 | 1.02 | - | -3.77% | 40,128 |
| Apr 2, 2025 | 1.12 | 1.14 | 1.06 | 1.06 | - | -7.02% | 39,866 |
| Apr 1, 2025 | 1.19 | 1.20 | 1.12 | 1.14 | - | -8.80% | 141,644 |
| Mar 31, 2025 | 1.18 | 1.29 | 1.14 | 1.25 | - | 5.04% | 729,470 |
| Mar 28, 2025 | 1.22 | 1.22 | 1.16 | 1.19 | - | -2.46% | 51,414 |
| Mar 27, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | - | -0.81% | 104,489 |
| Mar 26, 2025 | 1.24 | 1.25 | 1.16 | 1.23 | - | -3.15% | 140,599 |
| Mar 25, 2025 | 1.34 | 1.34 | 1.23 | 1.27 | - | -2.31% | 12,580 |
| Mar 24, 2025 | 1.36 | 1.36 | 1.23 | 1.30 | - | -9.72% | 96,800 |
| Mar 21, 2025 | 1.27 | 1.44 | 1.17 | 1.44 | - | 11.63% | 128,832 |
| Mar 20, 2025 | 1.26 | 1.29 | 1.18 | 1.29 | - | 10.26% | 91,235 |
| Mar 19, 2025 | 1.07 | 1.19 | 1.06 | 1.17 | - | 9.35% | 47,838 |
| Mar 18, 2025 | 1.03 | 1.09 | 1.02 | 1.07 | - | 3.88% | 40,415 |
| Mar 17, 2025 | 0.95 | 1.03 | 0.95 | 1.03 | - | 6.19% | 43,408 |
| Mar 14, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | - | -2.02% | 59,098 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | - | 1.02% | 24,800 |
| Mar 12, 2025 | 0.97 | 0.98 | 0.92 | 0.98 | - | 2.08% | 76,600 |
| Mar 11, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | - | 5.49% | 30,350 |
| Mar 10, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | - | -7.14% | 30,350 |
| Mar 7, 2025 | 1.01 | 1.01 | 0.93 | 0.98 | - | 1.03% | 43,200 |
| Mar 6, 2025 | 1.07 | 1.07 | 0.96 | 0.97 | - | -8.49% | 43,736 |
| Mar 5, 2025 | 1.09 | 1.10 | 1.01 | 1.06 | - | 6.00% | 31,003 |
| Mar 4, 2025 | 0.90 | 1.00 | 0.89 | 1.00 | - | 11.11% | 62,270 |
| Mar 3, 2025 | 0.91 | 0.94 | 0.84 | 0.90 | - | -4.26% | 132,156 |
| Feb 28, 2025 | 1.01 | 1.03 | 0.94 | 0.94 | - | -6.93% | 53,100 |
| Feb 27, 2025 | 1.05 | 1.08 | 1.01 | 1.01 | - | -4.72% | 20,550 |