Western Uranium & Vanadium Corp. (CSE:WUC)
Canada · Delayed Price · Currency is CAD 0.6200
+0.0200 (3.33%)
Dec 5, 2025, 4:00 PM EST
CSE:WUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -1.64% | 222,249 |
| Dec 3, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | - | 103,200 |
| Dec 2, 2025 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | -6.15% | 47,547 |
| Dec 1, 2025 | 0.63 | 0.65 | 0.59 | 0.65 | 0.65 | 1.56% | 104,125 |
| Nov 28, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 99,849 |
| Nov 27, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 11,300 |
| Nov 26, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 8.20% | 86,416 |
| Nov 25, 2025 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | 1.67% | 117,861 |
| Nov 24, 2025 | 0.54 | 0.60 | 0.52 | 0.60 | 0.60 | 15.38% | 247,627 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 215,554 |
| Nov 20, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 159,138 |
| Nov 19, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 180,853 |
| Nov 18, 2025 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | -3.64% | 193,636 |
| Nov 17, 2025 | 0.62 | 0.62 | 0.54 | 0.55 | 0.55 | -11.29% | 263,970 |
| Nov 14, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 212,285 |
| Nov 13, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -4.55% | 327,989 |
| Nov 12, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 114,088 |
| Nov 11, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 114,378 |
| Nov 10, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 4.76% | 104,181 |
| Nov 7, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 79,508 |
| Nov 6, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 273,286 |
| Nov 5, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 171,428 |
| Nov 4, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 192,208 |
| Nov 3, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | 1.49% | 183,291 |
| Oct 31, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -4.29% | 326,375 |
| Oct 30, 2025 | 0.71 | 0.71 | 0.65 | 0.70 | 0.70 | -1.41% | 585,774 |
| Oct 29, 2025 | 0.78 | 0.78 | 0.70 | 0.71 | 0.71 | -8.97% | 297,846 |
| Oct 28, 2025 | 0.78 | 0.81 | 0.75 | 0.78 | 0.78 | -1.27% | 205,690 |
| Oct 27, 2025 | 0.81 | 0.81 | 0.75 | 0.79 | 0.79 | -2.47% | 223,240 |
| Oct 24, 2025 | 0.80 | 0.81 | 0.77 | 0.81 | 0.81 | 3.85% | 100,811 |
| Oct 23, 2025 | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | -1.27% | 113,461 |
| Oct 22, 2025 | 0.73 | 0.79 | 0.72 | 0.79 | 0.79 | 5.33% | 128,369 |
| Oct 21, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 135,670 |
| Oct 20, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -4.00% | 350,590 |
| Oct 17, 2025 | 0.84 | 0.85 | 0.73 | 0.75 | 0.75 | -12.79% | 1,241,766 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.82 | 0.86 | 0.86 | -1.15% | 310,557 |
| Oct 15, 2025 | 0.96 | 0.97 | 0.87 | 0.87 | 0.87 | -2.25% | 526,778 |
| Oct 14, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | 3.49% | 361,063 |
| Oct 10, 2025 | 0.89 | 0.96 | 0.86 | 0.86 | 0.86 | -3.37% | 411,127 |
| Oct 9, 2025 | 0.99 | 1.03 | 0.89 | 0.89 | 0.89 | -13.59% | 613,686 |
| Oct 8, 2025 | 1.09 | 1.13 | 1.03 | 1.03 | 1.03 | -2.83% | 51,897 |
| Oct 7, 2025 | 1.13 | 1.14 | 1.06 | 1.06 | 1.06 | -6.19% | 92,560 |
| Oct 6, 2025 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | - | 125,000 |
| Oct 3, 2025 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -1.74% | 120,417 |
| Oct 2, 2025 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | 1.77% | 128,505 |
| Oct 1, 2025 | 1.18 | 1.19 | 1.11 | 1.13 | 1.13 | 5.61% | 454,419 |
| Sep 30, 2025 | 1.29 | 1.38 | 1.02 | 1.07 | 1.07 | -15.75% | 2,269,733 |
| Sep 29, 2025 | 1.34 | 1.34 | 1.24 | 1.27 | 1.27 | -0.78% | 147,316 |
| Sep 26, 2025 | 1.35 | 1.35 | 1.24 | 1.28 | 1.28 | -5.19% | 312,479 |
| Sep 25, 2025 | 1.23 | 1.36 | 1.21 | 1.35 | 1.35 | 1.50% | 301,929 |