Western Uranium & Vanadium Corp. (CSE:WUC)
Canada
· Delayed Price · Currency is CAD 0.950
-0.020 (-2.06%)
Mar 7, 2025, 12:17 PM EST
CSE:WUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 1.04 | 1.07 | 0.97 | 1.06 | - | 3.41% | 48,086 |
| Feb 25, 2025 | 1.00 | 1.03 | 0.97 | 1.03 | - | 2.50% | 29,214 |
| Feb 24, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | - | - | 43,312 |
| Feb 21, 2025 | 1.01 | 1.01 | 0.94 | 1.00 | - | 2.04% | 50,440 |
| Feb 20, 2025 | 1.01 | 1.01 | 0.95 | 0.98 | - | -2.00% | 61,097 |
| Feb 19, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | - | -3.85% | 60,580 |
| Feb 18, 2025 | 1.08 | 1.09 | 1.00 | 1.04 | - | -2.80% | 140,764 |
| Feb 14, 2025 | 1.05 | 1.12 | 1.05 | 1.07 | - | 1.90% | 58,109 |
| Feb 13, 2025 | 1.17 | 1.17 | 1.05 | 1.05 | - | -10.26% | 50,527 |
| Feb 12, 2025 | 1.07 | 1.17 | 1.07 | 1.17 | - | 6.36% | 69,354 |
| Feb 11, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | - | -1.79% | 9,801 |
| Feb 10, 2025 | 1.16 | 1.17 | 1.10 | 1.12 | - | -4.27% | 36,804 |
| Feb 7, 2025 | 1.19 | 1.23 | 1.15 | 1.17 | - | -1.68% | 13,568 |
| Feb 6, 2025 | 1.26 | 1.26 | 1.17 | 1.19 | - | -5.56% | 23,896 |
| Feb 5, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | - | 1.61% | 13,230 |
| Feb 4, 2025 | 1.28 | 1.28 | 1.22 | 1.24 | - | -3.13% | 42,076 |
| Feb 3, 2025 | 1.18 | 1.29 | 1.17 | 1.28 | - | 6.67% | 74,051 |
| 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 |