Western Uranium & Vanadium Corp. (WSTRF)
OTCMKTS
· Delayed Price · Currency is USD
0.6590
-0.0210 (-3.09%)
Apr 25, 2025, 4:00 PM EDT
WSTRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -6.21% | 14,916 |
| Apr 24, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 12.18% | 20,747 |
| Apr 23, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.01% | 25,662 |
| Apr 22, 2025 | 0.61 | 0.65 | 0.59 | 0.62 | 0.62 | -0.84% | 26,090 |
| Apr 21, 2025 | 0.66 | 0.67 | 0.60 | 0.63 | 0.63 | -5.25% | 30,044 |
| Apr 17, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | - | 19,015 |
| Apr 16, 2025 | 0.67 | 0.69 | 0.63 | 0.66 | 0.66 | -0.02% | 53,505 |
| Apr 15, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -1.27% | 23,049 |
| Apr 14, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.22% | 126,627 |
| Apr 11, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 2.22% | 118,631 |
| Apr 10, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -1.83% | 35,475 |
| Apr 9, 2025 | 0.56 | 0.67 | 0.56 | 0.67 | 0.67 | 8.57% | 75,599 |
| Apr 8, 2025 | 0.58 | 0.64 | 0.58 | 0.62 | 0.62 | -0.53% | 24,165 |
| Apr 7, 2025 | 0.58 | 0.63 | 0.55 | 0.62 | 0.62 | -2.21% | 127,960 |
| Apr 4, 2025 | 0.74 | 0.74 | 0.60 | 0.63 | 0.63 | -14.68% | 139,477 |
| Apr 3, 2025 | 0.77 | 0.77 | 0.68 | 0.74 | 0.74 | -3.39% | 29,731 |
| Apr 2, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -4.40% | 21,590 |
| Apr 1, 2025 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -8.31% | 53,586 |
| Mar 31, 2025 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | 6.05% | 32,322 |
| Mar 28, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -1.99% | 29,097 |
| Mar 27, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.52% | 2,376 |
| Mar 26, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | -1.16% | 14,957 |
| Mar 25, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -1.78% | 24,165 |
| Mar 24, 2025 | 0.93 | 0.93 | 0.86 | 0.89 | 0.89 | -9.23% | 33,033 |
| Mar 21, 2025 | 0.86 | 0.98 | 0.83 | 0.98 | 0.98 | 10.11% | 78,000 |
| Mar 20, 2025 | 0.83 | 0.89 | 0.82 | 0.89 | 0.89 | 8.83% | 36,935 |
| Mar 19, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | 7.90% | 8,890 |
| Mar 18, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 6.42% | 7,329 |
| Mar 17, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 4.34% | 16,220 |
| Mar 14, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.52% | 71,509 |
| Mar 13, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 0.68% | 7,488 |
| Mar 12, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.70% | 9,800 |
| Mar 11, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 5.53% | 27,630 |
| Mar 10, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -7.81% | 8,689 |
| Mar 7, 2025 | 0.69 | 0.69 | 0.64 | 0.69 | 0.69 | 1.18% | 29,608 |
| Mar 6, 2025 | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -7.71% | 11,725 |
| Mar 5, 2025 | 0.69 | 0.76 | 0.69 | 0.74 | 0.74 | 9.29% | 15,666 |
| Mar 4, 2025 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 10.66% | 39,386 |
| Mar 3, 2025 | 0.61 | 0.66 | 0.58 | 0.61 | 0.61 | -7.58% | 139,733 |
| Feb 28, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -6.06% | 71,898 |
| Feb 27, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -5.44% | 19,763 |
| Feb 26, 2025 | 0.70 | 0.74 | 0.67 | 0.74 | 0.74 | 3.89% | 47,025 |
| Feb 25, 2025 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | 4.75% | 29,576 |
| Feb 24, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | 0.35% | 39,474 |
| Feb 21, 2025 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -2.38% | 60,953 |
| Feb 20, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -1.51% | 37,693 |
| Feb 19, 2025 | 0.73 | 0.74 | 0.69 | 0.71 | 0.71 | -3.58% | 79,115 |
| Feb 18, 2025 | 0.77 | 0.77 | 0.69 | 0.73 | 0.73 | -4.01% | 59,512 |
| Feb 14, 2025 | 0.74 | 0.79 | 0.74 | 0.76 | 0.76 | 1.96% | 35,810 |
| Feb 13, 2025 | 0.80 | 0.82 | 0.75 | 0.75 | 0.75 | -7.97% | 55,713 |