Western Uranium & Vanadium Corp. (WSTRF)
OTCMKTS · Delayed Price · Currency is USD
0.5145
-0.0061 (-1.17%)
Aug 26, 2025, 3:55 PM EDT
WSTRF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | 1.81% | 15,100 |
Aug 25, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 2.85% | 106,119 |
Aug 22, 2025 | 0.55 | 0.55 | 0.45 | 0.51 | 0.51 | -2.32% | 698,387 |
Aug 21, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 3.54% | 15,846 |
Aug 20, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -2.07% | 55,928 |
Aug 19, 2025 | 0.52 | 0.55 | 0.51 | 0.51 | 0.51 | -1.86% | 130,765 |
Aug 18, 2025 | 0.58 | 0.58 | 0.51 | 0.52 | 0.52 | -2.65% | 197,262 |
Aug 15, 2025 | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -1.89% | 203,002 |
Aug 14, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -6.96% | 181,474 |
Aug 13, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -4.06% | 123,007 |
Aug 12, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -0.14% | 120,502 |
Aug 11, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.29% | 72,815 |
Aug 8, 2025 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 2.41% | 148,402 |
Aug 7, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.72% | 154,107 |
Aug 6, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.67% | 77,191 |
Aug 5, 2025 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | 6.83% | 378,164 |
Aug 4, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -1.93% | 201,246 |
Aug 1, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -8.70% | 242,722 |
Jul 31, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 2.15% | 98,710 |
Jul 30, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -4.42% | 81,983 |
Jul 29, 2025 | 0.70 | 0.70 | 0.63 | 0.64 | 0.64 | -1.52% | 30,160 |
Jul 28, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -3.27% | 141,244 |
Jul 25, 2025 | 0.68 | 0.68 | 0.61 | 0.67 | 0.67 | -3.35% | 238,440 |
Jul 24, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 1.88% | 40,028 |
Jul 23, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.68% | 61,501 |
Jul 22, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 2.80% | 20,397 |
Jul 21, 2025 | 0.70 | 0.71 | 0.66 | 0.67 | 0.67 | -2.15% | 29,406 |
Jul 18, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -0.91% | 112,526 |
Jul 17, 2025 | 0.66 | 0.70 | 0.65 | 0.69 | 0.69 | 2.75% | 193,682 |
Jul 16, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 5.41% | 143,130 |
Jul 15, 2025 | 0.60 | 0.66 | 0.58 | 0.64 | 0.64 | 6.85% | 190,865 |
Jul 14, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 9.23% | 71,047 |
Jul 11, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 0.88% | 65,284 |
Jul 10, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -1.00% | 54,975 |
Jul 9, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 7.11% | 55,499 |
Jul 8, 2025 | 0.53 | 0.55 | 0.48 | 0.51 | 0.51 | -4.93% | 313,398 |
Jul 7, 2025 | 0.62 | 0.62 | 0.54 | 0.54 | 0.54 | -8.21% | 444,773 |
Jul 3, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 0.68% | 177,006 |
Jul 2, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -2.79% | 192,118 |
Jul 1, 2025 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | 1.65% | 52,643 |
Jun 30, 2025 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | 1.15% | 223,098 |
Jun 27, 2025 | 0.59 | 0.62 | 0.58 | 0.58 | 0.58 | -5.14% | 50,540 |
Jun 26, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.95% | 125,145 |
Jun 25, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | 0.02% | 85,524 |
Jun 24, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02% | 227,056 |
Jun 23, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -3.08% | 24,351 |
Jun 20, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -2.13% | 86,215 |
Jun 18, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -2.35% | 52,673 |
Jun 17, 2025 | 0.69 | 0.70 | 0.64 | 0.66 | 0.66 | -4.71% | 147,369 |
Jun 16, 2025 | 0.65 | 0.72 | 0.65 | 0.69 | 0.69 | 8.90% | 272,217 |