Western Uranium & Vanadium Corp. (CSE: WUC)
Canada
· Delayed Price · Currency is CAD 1.200
-0.070 (-5.51%)
Jan 31, 2025, 4:00 PM EST
CSE: WUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1.24 | 1.27 | 1.20 | 1.20 | - | -5.51% | 40,118 |
| Jan 30, 2025 | 1.20 | 1.29 | 1.18 | 1.27 | - | 5.83% | 110,825 |
| Jan 29, 2025 | 1.12 | 1.20 | 1.10 | 1.20 | - | 13.21% | 25,150 |
| Jan 28, 2025 | 1.06 | 1.13 | 1.03 | 1.06 | - | 1.92% | 40,483 |
| Jan 27, 2025 | 1.11 | 1.16 | 1.02 | 1.04 | - | -12.61% | 87,668 |
| Jan 24, 2025 | 1.26 | 1.26 | 1.17 | 1.19 | - | -4.80% | 64,716 |
| Jan 23, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | - | 1.63% | 91,765 |
| Jan 22, 2025 | 1.21 | 1.30 | 1.17 | 1.23 | - | 2.50% | 145,273 |
| Jan 21, 2025 | 1.22 | 1.25 | 1.18 | 1.20 | - | 1.69% | 117,171 |
| Jan 20, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | - | -1.67% | 18,840 |
| Jan 17, 2025 | 1.05 | 1.23 | 1.03 | 1.20 | - | 12.15% | 113,108 |
| Jan 16, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | - | - | 42,183 |
| Jan 15, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | - | - | 56,147 |
| Jan 14, 2025 | 1.07 | 1.07 | 1.02 | 1.07 | - | -0.93% | 90,858 |
| Jan 13, 2025 | 1.08 | 1.12 | 1.04 | 1.08 | - | - | 97,055 |
| Jan 10, 2025 | 0.93 | 1.08 | 0.89 | 1.08 | - | 21.35% | 192,985 |
| Jan 9, 2025 | 0.96 | 0.96 | 0.89 | 0.89 | - | - | 136,145 |
| Jan 8, 2025 | 1.03 | 1.03 | 0.89 | 0.89 | - | -12.75% | 281,394 |
| Jan 7, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | - | 0.99% | 41,282 |
| Jan 6, 2025 | 1.09 | 1.20 | 1.01 | 1.01 | - | -6.48% | 320,953 |
| Jan 3, 2025 | 1.08 | 1.09 | 1.04 | 1.08 | - | 3.85% | 63,570 |
| Jan 2, 2025 | 1.06 | 1.13 | 1.03 | 1.04 | - | 6.12% | 152,815 |
| Dec 31, 2024 | 1.02 | 1.02 | 0.98 | 0.98 | - | -2.97% | 64,396 |
| Dec 30, 2024 | 1.03 | 1.05 | 1.00 | 1.01 | - | -3.81% | 33,935 |
| Dec 27, 2024 | 1.05 | 1.06 | 1.01 | 1.05 | - | 3.96% | 50,143 |
| Dec 24, 2024 | 1.10 | 1.10 | 0.99 | 1.01 | - | -3.81% | 37,603 |
| Dec 23, 2024 | 0.99 | 1.16 | 0.99 | 1.05 | - | 5.00% | 96,376 |
| Dec 20, 2024 | 0.99 | 1.04 | 0.97 | 1.00 | - | 4.17% | 368,263 |
| Dec 19, 2024 | 0.96 | 1.01 | 0.96 | 0.96 | - | -1.03% | 26,335 |
| Dec 18, 2024 | 1.01 | 1.01 | 0.96 | 0.97 | - | -3.96% | 39,625 |
| Dec 17, 2024 | 1.08 | 1.08 | 0.96 | 1.01 | - | -1.94% | 131,342 |
| Dec 16, 2024 | 1.07 | 1.07 | 1.02 | 1.03 | - | -2.83% | 30,063 |
| Dec 13, 2024 | 1.09 | 1.10 | 1.06 | 1.06 | - | -3.64% | 76,755 |
| Dec 12, 2024 | 1.11 | 1.12 | 1.09 | 1.10 | - | -0.90% | 22,250 |
| Dec 11, 2024 | 1.12 | 1.12 | 1.09 | 1.11 | - | -0.89% | 17,561 |
| Dec 10, 2024 | 1.13 | 1.13 | 1.10 | 1.12 | - | -2.61% | 33,398 |
| Dec 9, 2024 | 1.12 | 1.16 | 1.08 | 1.15 | - | 2.68% | 202,246 |
| Dec 6, 2024 | 1.14 | 1.15 | 1.11 | 1.12 | - | - | 44,634 |
| Dec 5, 2024 | 1.15 | 1.15 | 1.11 | 1.12 | - | -1.75% | 72,498 |
| Dec 4, 2024 | 1.14 | 1.17 | 1.13 | 1.14 | - | -0.87% | 44,314 |
| Dec 3, 2024 | 1.16 | 1.16 | 1.14 | 1.15 | - | -0.86% | 17,900 |
| Dec 2, 2024 | 1.18 | 1.18 | 1.15 | 1.16 | - | -1.69% | 71,179 |
| Nov 29, 2024 | 1.17 | 1.19 | 1.17 | 1.18 | - | 0.85% | 33,214 |
| Nov 28, 2024 | 1.17 | 1.17 | 1.14 | 1.17 | - | 1.74% | 14,916 |
| Nov 27, 2024 | 1.16 | 1.17 | 1.12 | 1.15 | - | - | 46,425 |
| Nov 26, 2024 | 1.23 | 1.24 | 1.15 | 1.15 | - | -4.17% | 70,996 |
| Nov 25, 2024 | 1.29 | 1.29 | 1.16 | 1.20 | - | -6.98% | 68,674 |
| Nov 22, 2024 | 1.29 | 1.30 | 1.23 | 1.29 | - | -0.77% | 104,923 |
| Nov 21, 2024 | 1.30 | 1.30 | 1.28 | 1.30 | - | 0.78% | 101,309 |
| Nov 20, 2024 | 1.33 | 1.33 | 1.29 | 1.29 | - | -3.73% | 64,971 |
| Nov 19, 2024 | 1.35 | 1.37 | 1.31 | 1.34 | - | -0.74% | 109,650 |
| Nov 18, 2024 | 1.33 | 1.38 | 1.27 | 1.35 | - | 6.30% | 198,940 |
| Nov 15, 2024 | 1.36 | 1.40 | 1.27 | 1.27 | - | -3.79% | 156,357 |
| Nov 14, 2024 | 1.35 | 1.35 | 1.28 | 1.32 | - | -0.75% | 30,055 |
| Nov 13, 2024 | 1.32 | 1.37 | 1.28 | 1.33 | - | 0.76% | 93,897 |
| Nov 12, 2024 | 1.36 | 1.38 | 1.31 | 1.32 | - | -2.22% | 120,694 |
| Nov 11, 2024 | 1.46 | 1.46 | 1.34 | 1.35 | - | -3.57% | 47,114 |
| Nov 8, 2024 | 1.52 | 1.52 | 1.37 | 1.40 | - | -9.09% | 85,807 |
| Nov 7, 2024 | 1.51 | 1.59 | 1.51 | 1.54 | - | 5.48% | 42,782 |
| Nov 6, 2024 | 1.53 | 1.53 | 1.42 | 1.46 | - | - | 28,388 |
| Nov 5, 2024 | 1.50 | 1.51 | 1.42 | 1.46 | - | -2.01% | 87,277 |
| Nov 4, 2024 | 1.56 | 1.56 | 1.41 | 1.49 | - | -9.15% | 132,494 |
| Nov 1, 2024 | 1.62 | 1.65 | 1.55 | 1.64 | - | 3.14% | 32,634 |
| Oct 31, 2024 | 1.65 | 1.65 | 1.56 | 1.59 | - | -4.79% | 23,898 |
| Oct 30, 2024 | 1.69 | 1.69 | 1.64 | 1.67 | - | -1.18% | 18,870 |
| Oct 29, 2024 | 1.68 | 1.69 | 1.60 | 1.69 | - | 3.68% | 16,105 |
| Oct 28, 2024 | 1.66 | 1.71 | 1.62 | 1.63 | - | -3.55% | 49,270 |
| Oct 25, 2024 | 1.73 | 1.73 | 1.65 | 1.69 | - | 0.60% | 23,854 |
| Oct 24, 2024 | 1.67 | 1.71 | 1.61 | 1.68 | - | 1.20% | 60,133 |
| Oct 23, 2024 | 1.72 | 1.80 | 1.65 | 1.66 | - | -5.14% | 98,204 |
| Oct 22, 2024 | 1.76 | 1.80 | 1.72 | 1.75 | - | -6.91% | 97,606 |
| Oct 21, 2024 | 1.85 | 1.88 | 1.72 | 1.88 | - | 1.08% | 92,331 |
| Oct 18, 2024 | 1.84 | 1.86 | 1.81 | 1.86 | - | 1.64% | 78,030 |
| Oct 17, 2024 | 1.87 | 1.93 | 1.76 | 1.83 | - | -1.08% | 39,501 |
| Oct 16, 2024 | 1.55 | 1.86 | 1.55 | 1.85 | - | 8.82% | 83,520 |
| Oct 15, 2024 | 1.62 | 1.70 | 1.62 | 1.70 | - | 1.80% | 17,124 |
| Oct 11, 2024 | 1.71 | 1.71 | 1.67 | 1.67 | - | -1.76% | 12,700 |
| Oct 10, 2024 | 1.67 | 1.74 | 1.67 | 1.70 | - | 0.59% | 16,984 |
| Oct 9, 2024 | 1.71 | 1.71 | 1.65 | 1.69 | - | 0.60% | 17,036 |
| Oct 8, 2024 | 1.77 | 1.77 | 1.65 | 1.68 | - | -6.67% | 35,879 |
| Oct 7, 2024 | 1.84 | 1.84 | 1.73 | 1.80 | - | -3.23% | 30,868 |
| Oct 4, 2024 | 1.86 | 1.86 | 1.76 | 1.86 | - | 1.64% | 92,903 |
| Oct 3, 2024 | 1.86 | 1.86 | 1.82 | 1.83 | - | -2.66% | 31,400 |
| Oct 2, 2024 | 1.88 | 1.88 | 1.81 | 1.88 | - | - | 39,558 |
| Oct 1, 2024 | 1.87 | 1.92 | 1.79 | 1.88 | - | -1.05% | 35,333 |
| Sep 30, 2024 | 1.86 | 1.90 | 1.77 | 1.90 | - | 2.70% | 139,255 |
| Sep 27, 2024 | 1.89 | 1.90 | 1.83 | 1.85 | - | -1.60% | 39,545 |
| Sep 26, 2024 | 1.89 | 1.97 | 1.86 | 1.88 | - | 1.62% | 122,674 |
| Sep 25, 2024 | 1.87 | 1.91 | 1.83 | 1.85 | - | -2.12% | 83,636 |
| Sep 24, 2024 | 1.84 | 1.89 | 1.82 | 1.89 | - | 5.00% | 57,555 |
| Sep 23, 2024 | 1.74 | 1.90 | 1.73 | 1.80 | - | 4.65% | 275,680 |
| Sep 20, 2024 | 1.61 | 1.72 | 1.61 | 1.72 | - | 8.86% | 39,436 |
| Sep 19, 2024 | 1.60 | 1.62 | 1.56 | 1.58 | - | 2.60% | 22,531 |
| Sep 18, 2024 | 1.58 | 1.62 | 1.54 | 1.54 | - | 0.65% | 93,524 |
| Sep 17, 2024 | 1.55 | 1.57 | 1.45 | 1.53 | - | - | 115,271 |
| Sep 16, 2024 | 1.50 | 1.53 | 1.47 | 1.53 | - | 5.52% | 28,350 |
| Sep 13, 2024 | 1.63 | 1.63 | 1.45 | 1.45 | - | -11.04% | 99,241 |
| Sep 12, 2024 | 1.58 | 1.71 | 1.58 | 1.63 | - | 3.82% | 61,172 |
| Sep 11, 2024 | 1.48 | 1.60 | 1.47 | 1.57 | - | 6.08% | 81,660 |
| Sep 10, 2024 | 1.44 | 1.50 | 1.44 | 1.48 | - | - | 55,616 |