Western Uranium & Vanadium Corp. (WSTRF)
OTCMKTS
· Delayed Price · Currency is USD
0.690
-0.042 (-5.74%)
Dec 24, 2024, 3:00 PM EST
WSTRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.73 | 0.75 | 0.69 | 0.69 | 0.69 | -5.74% | 21,605 |
| Dec 23, 2024 | 0.70 | 0.80 | 0.70 | 0.73 | 0.73 | 6.83% | 145,875 |
| Dec 20, 2024 | 0.69 | 0.72 | 0.67 | 0.69 | 0.69 | 0.76% | 152,838 |
| Dec 19, 2024 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -0.73% | 73,511 |
| Dec 18, 2024 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | -1.83% | 214,189 |
| Dec 17, 2024 | 0.70 | 0.72 | 0.67 | 0.70 | 0.70 | -3.35% | 604,632 |
| Dec 16, 2024 | 0.75 | 0.77 | 0.72 | 0.72 | 0.72 | -3.73% | 86,125 |
| Dec 13, 2024 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.43% | 13,560 |
| Dec 12, 2024 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -2.57% | 19,721 |
| Dec 11, 2024 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | -0.93% | 20,549 |
| Dec 10, 2024 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | -1.44% | 6,172 |
| Dec 9, 2024 | 0.78 | 0.82 | 0.76 | 0.81 | 0.81 | 2.05% | 585,357 |
| Dec 6, 2024 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -1.57% | 25,292 |
| Dec 5, 2024 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -1.94% | 155,494 |
| Dec 4, 2024 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.04% | 59,454 |
| Dec 3, 2024 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 12,513 |
| Dec 2, 2024 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 38,370 |
| Nov 29, 2024 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 20,913 |
| Nov 27, 2024 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -1.80% | 85,769 |
| Nov 26, 2024 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -3.47% | 41,930 |
| Nov 25, 2024 | 0.89 | 0.90 | 0.83 | 0.87 | 0.87 | -4.85% | 114,909 |
| Nov 22, 2024 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | -2.00% | 26,511 |
| Nov 21, 2024 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.29% | 59,907 |
| Nov 20, 2024 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.53% | 32,888 |
| Nov 19, 2024 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 1.22% | 248,289 |
| Nov 18, 2024 | 0.93 | 0.98 | 0.92 | 0.96 | 0.96 | 5.81% | 99,036 |
| Nov 15, 2024 | 0.95 | 0.98 | 0.90 | 0.90 | 0.90 | -3.04% | 90,516 |
| Nov 14, 2024 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -0.74% | 125,433 |
| Nov 13, 2024 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | 0.01% | 57,947 |
| Nov 12, 2024 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -4.09% | 116,267 |
| Nov 11, 2024 | 1.01 | 1.03 | 0.96 | 0.98 | 0.98 | -1.55% | 74,960 |
| Nov 8, 2024 | 1.10 | 1.11 | 0.99 | 1.00 | 1.00 | -10.33% | 170,066 |
| Nov 7, 2024 | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | 4.72% | 44,111 |
| Nov 6, 2024 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 1.92% | 107,920 |
| Nov 5, 2024 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -0.48% | 137,882 |
| Nov 4, 2024 | 1.09 | 1.13 | 1.02 | 1.05 | 1.05 | -9.13% | 209,043 |
| Nov 1, 2024 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 38,107 |
| Oct 31, 2024 | 1.18 | 1.22 | 1.12 | 1.16 | 1.16 | -2.77% | 52,142 |
| Oct 30, 2024 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 0.25% | 35,266 |
| Oct 29, 2024 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.28% | 32,683 |
| Oct 28, 2024 | 1.21 | 1.24 | 1.16 | 1.18 | 1.18 | -3.29% | 89,982 |
| Oct 25, 2024 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 1.50% | 41,530 |
| Oct 24, 2024 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.89% | 40,847 |
| Oct 23, 2024 | 1.27 | 1.31 | 1.20 | 1.22 | 1.22 | -2.40% | 67,518 |
| Oct 22, 2024 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | -5.66% | 91,501 |
| Oct 21, 2024 | 1.32 | 1.33 | 1.25 | 1.33 | 1.33 | -0.38% | 113,182 |
| Oct 18, 2024 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.99% | 62,946 |
| Oct 17, 2024 | 1.32 | 1.38 | 1.29 | 1.32 | 1.32 | -0.23% | 67,695 |
| Oct 16, 2024 | 1.23 | 1.34 | 1.19 | 1.32 | 1.32 | 8.20% | 114,012 |
| Oct 15, 2024 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 58,069 |
| Oct 14, 2024 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -1.22% | 57,740 |
| Oct 11, 2024 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | -1.21% | 34,017 |
| Oct 10, 2024 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 46,404 |
| Oct 9, 2024 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -3.15% | 10,720 |
| Oct 8, 2024 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | -3.27% | 28,801 |
| Oct 7, 2024 | 1.34 | 1.35 | 1.28 | 1.31 | 1.31 | -2.01% | 38,648 |
| Oct 4, 2024 | 1.34 | 1.36 | 1.29 | 1.34 | 1.34 | - | 38,130 |
| Oct 3, 2024 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -3.39% | 10,793 |
| Oct 2, 2024 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 0.29% | 53,773 |
| Oct 1, 2024 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 0.22% | 34,130 |
| Sep 30, 2024 | 1.36 | 1.38 | 1.31 | 1.38 | 1.38 | - | 21,101 |
| Sep 27, 2024 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 34,158 |
| Sep 26, 2024 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -1.42% | 48,711 |
| Sep 25, 2024 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 1.88% | 56,580 |
| Sep 24, 2024 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | 4.53% | 49,722 |
| Sep 23, 2024 | 1.27 | 1.40 | 1.27 | 1.32 | 1.32 | 6.52% | 203,319 |
| Sep 20, 2024 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 6.60% | 65,190 |
| Sep 19, 2024 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | 1.39% | 48,685 |
| Sep 18, 2024 | 1.14 | 1.20 | 1.06 | 1.15 | 1.15 | 0.61% | 66,691 |
| Sep 17, 2024 | 1.12 | 1.15 | 1.07 | 1.14 | 1.14 | 1.42% | 90,800 |
| Sep 16, 2024 | 1.12 | 1.14 | 1.08 | 1.13 | 1.13 | -1.14% | 80,348 |
| Sep 13, 2024 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -5.00% | 70,023 |
| Sep 12, 2024 | 1.20 | 1.26 | 1.18 | 1.20 | 1.20 | 3.09% | 106,836 |
| Sep 11, 2024 | 1.09 | 1.18 | 1.09 | 1.16 | 1.16 | 6.79% | 100,091 |
| Sep 10, 2024 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | -0.46% | 55,108 |
| Sep 9, 2024 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -3.95% | 76,308 |
| Sep 6, 2024 | 1.13 | 1.16 | 1.05 | 1.14 | 1.14 | 1.24% | 189,634 |
| Sep 5, 2024 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | 0.54% | 48,014 |
| Sep 4, 2024 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -1.75% | 67,075 |
| Sep 3, 2024 | 1.38 | 1.38 | 1.12 | 1.14 | 1.14 | -5.79% | 154,451 |
| Aug 30, 2024 | 1.29 | 1.31 | 1.21 | 1.21 | 1.21 | -6.85% | 31,894 |
| Aug 29, 2024 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -1.59% | 128,323 |
| Aug 28, 2024 | 1.34 | 1.35 | 1.24 | 1.32 | 1.32 | -4.14% | 50,051 |
| Aug 27, 2024 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.86% | 28,884 |
| Aug 26, 2024 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | 1.39% | 26,478 |
| Aug 23, 2024 | 1.25 | 1.43 | 1.25 | 1.37 | 1.37 | 11.38% | 101,566 |
| Aug 22, 2024 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -2.38% | 68,944 |
| Aug 21, 2024 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 44,175 |
| Aug 20, 2024 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.56% | 36,398 |
| Aug 19, 2024 | 1.30 | 1.30 | 1.18 | 1.24 | 1.24 | -0.56% | 78,484 |
| Aug 16, 2024 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -6.72% | 35,460 |
| Aug 15, 2024 | 1.29 | 1.37 | 1.25 | 1.34 | 1.34 | 6.35% | 86,103 |
| Aug 14, 2024 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.47% | 11,834 |
| Aug 13, 2024 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 32,571 |
| Aug 12, 2024 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 2.08% | 34,196 |
| Aug 9, 2024 | 1.23 | 1.25 | 1.19 | 1.25 | 1.25 | 1.21% | 40,133 |
| Aug 8, 2024 | 1.15 | 1.24 | 1.14 | 1.24 | 1.24 | 3.87% | 91,878 |
| Aug 7, 2024 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -1.82% | 55,826 |
| Aug 6, 2024 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 2.19% | 32,831 |
| Aug 5, 2024 | 1.20 | 1.24 | 1.11 | 1.19 | 1.19 | -6.69% | 176,614 |