Canadian Sec - Free Realtime Quote CAD

Western Uranium & Vanadium Corp. (WUC.CN)

Compare
1.0300 -0.0300 (-2.83%)
As of 1:04:21 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 1.0700 1.0700 1.0200 1.0300 1.0300 20,449
Dec 13, 2024 1.0900 1.1000 1.0600 1.0600 1.0600 76,755
Dec 12, 2024 1.1100 1.1200 1.0900 1.1000 1.1000 22,250
Dec 11, 2024 1.1200 1.1200 1.0900 1.1100 1.1100 17,561
Dec 10, 2024 1.1300 1.1300 1.1000 1.1200 1.1200 33,398
Dec 9, 2024 1.1200 1.1600 1.0800 1.1500 1.1500 202,246
Dec 6, 2024 1.1400 1.1500 1.1100 1.1200 1.1200 44,634
Dec 5, 2024 1.1500 1.1500 1.1100 1.1200 1.1200 72,498
Dec 4, 2024 1.1400 1.1700 1.1300 1.1400 1.1400 44,314
Dec 3, 2024 1.1600 1.1600 1.1400 1.1500 1.1500 17,900
Dec 2, 2024 1.1800 1.1800 1.1500 1.1600 1.1600 71,179
Nov 29, 2024 1.1700 1.1900 1.1700 1.1800 1.1800 33,214
Nov 28, 2024 1.1700 1.1700 1.1400 1.1700 1.1700 14,916
Nov 27, 2024 1.1600 1.1700 1.1200 1.1500 1.1500 46,425
Nov 26, 2024 1.2300 1.2400 1.1500 1.1500 1.1500 70,996
Nov 25, 2024 1.2900 1.2900 1.1600 1.2000 1.2000 68,674
Nov 22, 2024 1.2900 1.3000 1.2300 1.2900 1.2900 104,923
Nov 21, 2024 1.3000 1.3000 1.2800 1.3000 1.3000 101,309
Nov 20, 2024 1.3300 1.3300 1.2900 1.2900 1.2900 64,971
Nov 19, 2024 1.3500 1.3700 1.3100 1.3400 1.3400 109,650
Nov 18, 2024 1.3300 1.3800 1.2700 1.3500 1.3500 198,940
Nov 15, 2024 1.3600 1.4000 1.2700 1.2700 1.2700 156,357
Nov 14, 2024 1.3500 1.3500 1.2800 1.3200 1.3200 30,055
Nov 13, 2024 1.3200 1.3700 1.2800 1.3300 1.3300 93,897
Nov 12, 2024 1.3600 1.3800 1.3100 1.3200 1.3200 120,694
Nov 11, 2024 1.4600 1.4600 1.3400 1.3500 1.3500 47,114
Nov 8, 2024 1.5200 1.5200 1.3700 1.4000 1.4000 85,807
Nov 7, 2024 1.5100 1.5900 1.5100 1.5400 1.5400 42,782
Nov 6, 2024 1.5300 1.5300 1.4200 1.4600 1.4600 28,388
Nov 5, 2024 1.5000 1.5100 1.4200 1.4600 1.4600 87,277
Nov 4, 2024 1.5600 1.5600 1.4100 1.4900 1.4900 132,494
Nov 1, 2024 1.6200 1.6500 1.5500 1.6400 1.6400 32,634
Oct 31, 2024 1.6500 1.6500 1.5600 1.5900 1.5900 23,898
Oct 30, 2024 1.6900 1.6900 1.6400 1.6700 1.6700 18,870
Oct 29, 2024 1.6800 1.6900 1.6000 1.6900 1.6900 16,105
Oct 28, 2024 1.6600 1.7100 1.6200 1.6300 1.6300 49,270
Oct 25, 2024 1.7300 1.7300 1.6500 1.6900 1.6900 23,854
Oct 24, 2024 1.6700 1.7100 1.6100 1.6800 1.6800 60,133
Oct 23, 2024 1.7200 1.8000 1.6500 1.6600 1.6600 98,204
Oct 22, 2024 1.7600 1.8000 1.7150 1.7500 1.7500 97,606
Oct 21, 2024 1.8500 1.8800 1.7200 1.8800 1.8800 92,331
Oct 18, 2024 1.8400 1.8600 1.8100 1.8600 1.8600 78,030
Oct 17, 2024 1.8700 1.9300 1.7600 1.8300 1.8300 39,501
Oct 16, 2024 1.5500 1.8600 1.5500 1.8500 1.8500 83,520
Oct 15, 2024 1.6200 1.7000 1.6200 1.7000 1.7000 17,124
Oct 11, 2024 1.7100 1.7100 1.6700 1.6700 1.6700 12,700
Oct 10, 2024 1.6700 1.7400 1.6700 1.7000 1.7000 16,984
Oct 9, 2024 1.7100 1.7100 1.6500 1.6900 1.6900 17,036
Oct 8, 2024 1.7700 1.7700 1.6500 1.6800 1.6800 35,879
Oct 7, 2024 1.8400 1.8400 1.7300 1.8000 1.8000 30,868
Oct 4, 2024 1.8600 1.8600 1.7600 1.8600 1.8600 92,903
Oct 3, 2024 1.8600 1.8600 1.8200 1.8300 1.8300 31,400
Oct 2, 2024 1.8800 1.8800 1.8100 1.8800 1.8800 39,558
Oct 1, 2024 1.8700 1.9200 1.7900 1.8800 1.8800 35,333
Sep 30, 2024 1.8600 1.9000 1.7700 1.9000 1.9000 139,255
Sep 27, 2024 1.8900 1.9000 1.8300 1.8500 1.8500 39,545
Sep 26, 2024 1.8900 1.9700 1.8600 1.8800 1.8800 122,674
Sep 25, 2024 1.8700 1.9100 1.8300 1.8500 1.8500 83,636
Sep 24, 2024 1.8400 1.8900 1.8200 1.8900 1.8900 57,555
Sep 23, 2024 1.7400 1.9000 1.7300 1.8000 1.8000 275,680
Sep 20, 2024 1.6100 1.7200 1.6100 1.7200 1.7200 39,436
Sep 19, 2024 1.6000 1.6200 1.5600 1.5800 1.5800 22,531
Sep 18, 2024 1.5800 1.6200 1.5400 1.5400 1.5400 93,524
Sep 17, 2024 1.5500 1.5700 1.4500 1.5300 1.5300 115,271
Sep 16, 2024 1.5000 1.5300 1.4700 1.5300 1.5300 28,350
Sep 13, 2024 1.6300 1.6300 1.4500 1.4500 1.4500 99,241
Sep 12, 2024 1.5800 1.7100 1.5800 1.6300 1.6300 61,172
Sep 11, 2024 1.4800 1.6000 1.4700 1.5700 1.5700 81,660
Sep 10, 2024 1.4400 1.5000 1.4400 1.4800 1.4800 55,616
Sep 9, 2024 1.5200 1.5300 1.4500 1.4800 1.4800 44,100
Sep 6, 2024 1.5100 1.5700 1.4200 1.5300 1.5300 35,938
Sep 5, 2024 1.5500 1.5600 1.5000 1.5000 1.5000 32,330
Sep 4, 2024 1.5700 1.6200 1.5000 1.5200 1.5200 72,654
Sep 3, 2024 1.6500 1.6800 1.5200 1.5800 1.5800 78,830
Aug 30, 2024 1.7400 1.7700 1.6000 1.6000 1.6000 41,218
Aug 29, 2024 1.7900 1.7900 1.6750 1.7400 1.7400 86,528
Aug 28, 2024 1.8400 1.8400 1.6650 1.8100 1.8100 58,107
Aug 27, 2024 1.8800 1.8800 1.8400 1.8400 1.8400 19,915
Aug 26, 2024 1.9200 1.9400 1.8500 1.8500 1.8500 42,830
Aug 23, 2024 1.6800 1.9200 1.6800 1.8500 1.8500 111,224
Aug 22, 2024 1.7000 1.7000 1.6200 1.6700 1.6700 16,138
Aug 21, 2024 1.7300 1.7300 1.6700 1.7100 1.7100 17,047
Aug 20, 2024 1.7100 1.7200 1.6700 1.7200 1.7200 23,952
Aug 19, 2024 1.7600 1.7600 1.6000 1.6700 1.6700 47,315
Aug 16, 2024 1.7900 1.7900 1.7000 1.7600 1.7600 62,345
Aug 15, 2024 1.7500 1.8700 1.7200 1.7700 1.7700 96,259
Aug 14, 2024 1.7700 1.7700 1.6800 1.7500 1.7500 21,000
Aug 13, 2024 1.7400 1.7800 1.7200 1.7500 1.7500 17,301
Aug 12, 2024 1.7600 1.7800 1.6700 1.7200 1.7200 51,908
Aug 9, 2024 1.6800 1.7300 1.6300 1.7300 1.7300 48,191
Aug 8, 2024 1.6000 1.7200 1.5500 1.6700 1.6700 50,715
Aug 7, 2024 1.6800 1.6800 1.6000 1.6000 1.6000 58,935
Aug 6, 2024 1.5500 1.6700 1.5500 1.6600 1.6600 81,173
Aug 2, 2024 1.8500 1.9000 1.6100 1.7900 1.7900 144,826
Aug 1, 2024 1.9600 2.0000 1.7600 1.8500 1.8500 98,660
Jul 31, 2024 2.0400 2.1600 1.9000 1.9000 1.9000 722,184
Jul 30, 2024 2.0600 2.1500 2.0500 2.0500 2.0500 71,347
Jul 29, 2024 1.9700 2.1200 1.9100 2.0700 2.0700 168,503
Jul 26, 2024 2.0200 2.0400 1.9600 2.0200 2.0200 84,498
Jul 25, 2024 1.9000 2.0500 1.8500 2.0500 2.0500 77,407
Jul 24, 2024 2.0200 2.0200 1.9000 1.9100 1.9100 23,822
Jul 23, 2024 1.9700 1.9700 1.9500 1.9700 1.9700 65,200
Jul 22, 2024 1.8800 1.9600 1.8600 1.9600 1.9600 25,441
Jul 19, 2024 1.9000 1.9000 1.8000 1.8800 1.8800 153,791
Jul 18, 2024 1.8400 1.9200 1.8400 1.8800 1.8800 43,336
Jul 17, 2024 1.9600 1.9600 1.8300 1.8600 1.8600 63,289
Jul 16, 2024 1.9900 1.9900 1.9400 1.9600 1.9600 66,205
Jul 15, 2024 1.9900 1.9900 1.9300 1.9800 1.9800 107,178
Jul 12, 2024 1.9500 2.0000 1.9100 2.0000 2.0000 70,810
Jul 11, 2024 1.9900 1.9900 1.9200 1.9700 1.9700 81,013
Jul 10, 2024 1.8900 2.0600 1.8600 1.9700 1.9700 119,437
Jul 9, 2024 1.8800 1.8800 1.7200 1.8500 1.8500 319,412
Jul 8, 2024 1.9300 1.9300 1.8400 1.8400 1.8400 56,302
Jul 5, 2024 1.9000 2.1000 1.8500 1.9100 1.9100 51,499
Jul 4, 2024 1.9400 1.9400 1.8800 1.9000 1.9000 8,525
Jul 3, 2024 1.8300 1.9200 1.8100 1.9200 1.9200 24,855
Jul 2, 2024 1.9000 1.9300 1.8100 1.8300 1.8300 93,758
Jun 28, 2024 1.7700 1.8400 1.7000 1.8400 1.8400 57,658
Jun 27, 2024 1.8100 1.8100 1.7500 1.7600 1.7600 40,032
Jun 26, 2024 1.8300 1.8400 1.7600 1.7600 1.7600 41,059
Jun 25, 2024 1.8600 1.8600 1.7500 1.7600 1.7600 45,577
Jun 24, 2024 1.9100 1.9600 1.8300 1.8400 1.8400 31,338
Jun 21, 2024 1.9000 2.0400 1.7600 1.9800 1.9800 121,563
Jun 20, 2024 1.9200 1.9200 1.8500 1.9000 1.9000 25,083
Jun 19, 2024 1.9000 1.9100 1.8700 1.8900 1.8900 11,205
Jun 18, 2024 1.9100 1.9700 1.8800 1.9000 1.9000 29,908
Jun 17, 2024 1.8700 1.9100 1.8500 1.9100 1.9100 12,625
Jun 14, 2024 1.8800 1.8900 1.8100 1.8400 1.8400 36,861
Jun 13, 2024 1.9200 1.9200 1.8600 1.9000 1.9000 18,310
Jun 12, 2024 1.9000 1.9300 1.8800 1.8800 1.8800 29,456
Jun 11, 2024 2.0200 2.0200 1.8400 1.8400 1.8400 71,879
Jun 10, 2024 2.0300 2.0300 1.9800 1.9900 1.9900 39,769
Jun 7, 2024 2.0400 2.0400 1.9500 2.0200 2.0200 45,396
Jun 6, 2024 2.0400 2.0600 1.9900 2.0400 2.0400 21,932
Jun 5, 2024 2.0800 2.0800 1.9600 1.9800 1.9800 43,044
Jun 4, 2024 2.1700 2.1700 2.0200 2.0400 2.0400 40,780
Jun 3, 2024 2.3400 2.3400 2.1300 2.1400 2.1400 50,771
May 31, 2024 2.3200 2.3200 2.2300 2.3200 2.3200 26,325
May 30, 2024 2.2000 2.3000 2.1900 2.3000 2.3000 26,107
May 29, 2024 2.2200 2.2200 2.1500 2.1800 2.1800 20,378
May 28, 2024 2.2100 2.2700 2.1900 2.2000 2.2000 28,825
May 27, 2024 2.2500 2.2700 2.1600 2.1600 2.1600 40,484
May 24, 2024 2.2800 2.2800 2.2350 2.2400 2.2400 34,842
May 23, 2024 2.3200 2.3600 2.2600 2.2800 2.2800 55,169
May 22, 2024 2.3100 2.3300 2.2200 2.3200 2.3200 43,434
May 21, 2024 2.3100 2.4000 2.2900 2.3300 2.3300 73,611
May 17, 2024 2.1400 2.2900 2.1300 2.2700 2.2700 72,109
May 16, 2024 2.1400 2.1400 2.1200 2.1300 2.1300 10,452
May 15, 2024 2.1300 2.1500 2.0900 2.1200 2.1200 23,759
May 14, 2024 2.1100 2.1900 2.1000 2.1200 2.1200 58,047
May 13, 2024 2.3300 2.3550 2.1200 2.1300 2.1300 79,290
May 10, 2024 2.3300 2.3800 2.2500 2.3200 2.3200 39,143
May 9, 2024 2.2000 2.3700 2.1500 2.3600 2.3600 88,880
May 8, 2024 2.1600 2.2200 2.1100 2.2000 2.2000 55,109
May 7, 2024 2.0900 2.1800 2.0900 2.1300 2.1300 42,538
May 6, 2024 2.1000 2.1600 2.0600 2.0600 2.0600 95,992
May 3, 2024 2.1300 2.1500 2.0200 2.0900 2.0900 54,220
May 2, 2024 2.0600 2.1200 2.0500 2.1100 2.1100 94,962
May 1, 2024 2.0800 2.1500 1.9900 2.0200 2.0200 143,419
Apr 30, 2024 2.0300 2.0600 1.8900 1.9200 1.9200 59,415
Apr 29, 2024 2.0300 2.1300 1.9400 2.0200 2.0200 118,746
Apr 26, 2024 1.8800 1.9800 1.8300 1.9600 1.9600 67,508
Apr 25, 2024 1.7700 1.8700 1.7600 1.8700 1.8700 55,429
Apr 24, 2024 1.7700 1.8000 1.7300 1.7600 1.7600 31,828
Apr 23, 2024 1.7800 1.8100 1.7500 1.7700 1.7700 46,263
Apr 22, 2024 1.8500 1.8600 1.7500 1.7900 1.7900 53,391
Apr 19, 2024 1.9000 1.9000 1.8100 1.8600 1.8600 41,935
Apr 18, 2024 1.8500 1.9100 1.8300 1.9000 1.9000 17,526
Apr 17, 2024 1.8700 1.9100 1.8500 1.8500 1.8500 16,350
Apr 16, 2024 1.9000 1.9500 1.8000 1.8900 1.8900 44,940
Apr 15, 2024 2.0100 2.0100 1.8500 1.8700 1.8700 86,164
Apr 12, 2024 2.0200 2.1000 1.9400 1.9600 1.9600 84,827
Apr 11, 2024 1.9800 2.1200 1.9500 2.0800 2.0800 71,656
Apr 10, 2024 1.9800 2.0000 1.9500 1.9800 1.9800 37,686
Apr 9, 2024 2.1700 2.1700 1.9500 1.9700 1.9700 92,067
Apr 8, 2024 1.9700 2.1900 1.9300 2.1900 2.1900 52,447
Apr 5, 2024 1.8800 1.9700 1.8800 1.9500 1.9500 36,726
Apr 4, 2024 2.0000 2.0500 1.8700 1.8800 1.8800 69,127
Apr 3, 2024 1.8600 2.0100 1.8200 1.9700 1.9700 152,879
Apr 2, 2024 1.9000 1.9000 1.7600 1.8900 1.8900 88,119
Apr 1, 2024 1.8700 1.9000 1.8500 1.8700 1.8700 41,536
Mar 28, 2024 1.9100 1.9600 1.8000 1.8000 1.8000 58,970
Mar 27, 2024 1.9400 1.9400 1.8300 1.8700 1.8700 41,771
Mar 26, 2024 1.9200 1.9300 1.8900 1.9300 1.9300 22,091
Mar 25, 2024 1.9200 2.0300 1.9100 1.9100 1.9100 75,975
Mar 22, 2024 1.8800 1.9200 1.8600 1.9000 1.9000 43,370
Mar 21, 2024 1.8700 1.9400 1.8300 1.9300 1.9300 99,307
Mar 20, 2024 1.8200 1.8800 1.7500 1.8300 1.8300 61,091
Mar 19, 2024 1.8500 1.8500 1.7600 1.8200 1.8200 24,138
Mar 18, 2024 1.9200 1.9200 1.7800 1.8600 1.8600 80,107
Mar 15, 2024 1.8200 1.9400 1.8200 1.9000 1.9000 41,373
Mar 14, 2024 1.7800 1.8200 1.6200 1.7800 1.7800 85,194
Mar 13, 2024 1.9700 1.9800 1.7400 1.7400 1.7400 116,562
Mar 12, 2024 1.8700 1.9100 1.8000 1.9000 1.9000 54,219
Mar 11, 2024 1.9300 1.9400 1.8400 1.8400 1.8400 47,956
Mar 8, 2024 2.0200 2.0400 1.8800 1.9200 1.9200 50,874
Mar 7, 2024 1.8800 2.0500 1.8700 2.0000 2.0000 133,380
Mar 6, 2024 1.8800 1.9000 1.8300 1.9000 1.9000 29,935
Mar 5, 2024 1.8100 1.8900 1.8000 1.8000 1.8000 42,862
Mar 4, 2024 1.9000 1.9000 1.7800 1.7800 1.7800 63,308
Mar 1, 2024 1.8100 1.9300 1.8100 1.8600 1.8600 40,091
Feb 29, 2024 1.8600 1.9200 1.7800 1.8000 1.8000 55,123
Feb 28, 2024 1.8900 1.9300 1.8500 1.8500 1.8500 38,900
Feb 27, 2024 1.7700 1.9500 1.7000 1.8800 1.8800 334,706
Feb 26, 2024 1.8000 1.8500 1.7500 1.7700 1.7700 62,615
Feb 23, 2024 1.9300 1.9400 1.7500 1.7500 1.7500 84,183
Feb 22, 2024 1.9800 2.0300 1.8800 1.8800 1.8800 59,834
Feb 21, 2024 1.7900 1.9800 1.7900 1.9800 1.9800 64,724
Feb 20, 2024 1.9900 1.9900 1.7800 1.8400 1.8400 147,126
Feb 16, 2024 2.0400 2.0800 2.0000 2.0100 2.0100 49,244
Feb 15, 2024 2.1000 2.1100 2.0000 2.0300 2.0300 49,349
Feb 14, 2024 2.0900 2.1300 2.0700 2.1000 2.1000 37,456
Feb 13, 2024 2.1200 2.1800 2.0500 2.0700 2.0700 72,282
Feb 12, 2024 2.1400 2.1800 2.0900 2.1200 2.1200 63,116
Feb 9, 2024 2.1400 2.2500 2.1200 2.1500 2.1500 40,593
Feb 8, 2024 2.2700 2.2700 2.0600 2.1600 2.1600 75,618
Feb 7, 2024 2.2000 2.3500 2.1700 2.3000 2.3000 85,628
Feb 6, 2024 2.2700 2.2700 2.1700 2.2300 2.2300 21,960
Feb 5, 2024 2.3000 2.3000 2.1700 2.2700 2.2700 140,730
Feb 2, 2024 2.5000 2.5000 2.2400 2.2900 2.2900 123,444
Feb 1, 2024 2.2000 2.5600 2.2000 2.2500 2.2500 220,172
Jan 31, 2024 2.1100 2.2000 2.0300 2.0900 2.0900 134,644
Jan 30, 2024 1.9600 2.1800 1.9200 2.0600 2.0600 178,481
Jan 29, 2024 1.9100 1.9600 1.9000 1.9200 1.9200 78,620
Jan 26, 2024 1.9500 1.9500 1.8900 1.9000 1.9000 79,440
Jan 25, 2024 1.9300 1.9600 1.8800 1.9000 1.9000 175,177
Jan 24, 2024 2.1100 2.1800 1.9900 1.9900 1.9900 362,955
Jan 23, 2024 2.2300 2.2800 2.1100 2.1500 2.1500 86,995
Jan 22, 2024 2.5800 2.5800 2.1700 2.1800 2.1800 100,352
Jan 19, 2024 2.5100 2.6000 2.4000 2.5600 2.5600 129,679
Jan 18, 2024 2.4300 2.5000 2.3100 2.4900 2.4900 94,872
Jan 17, 2024 2.3000 2.5400 2.3000 2.4400 2.4400 484,217
Jan 16, 2024 2.1500 2.4900 2.1100 2.3500 2.3500 694,184
Jan 15, 2024 2.0500 2.2300 2.0400 2.1100 2.1100 191,099
Jan 12, 2024 1.9600 2.0800 1.9000 2.0200 2.0200 226,153
Jan 11, 2024 1.8500 1.8500 1.7800 1.8500 1.8500 59,432
Jan 10, 2024 1.7700 1.8700 1.7400 1.8100 1.8100 115,749
Jan 9, 2024 1.6700 1.7500 1.6500 1.7400 1.7400 145,807
Jan 8, 2024 1.6500 1.6800 1.6100 1.6800 1.6800 90,514
Jan 5, 2024 1.6700 1.6700 1.6300 1.6400 1.6400 8,987
Jan 4, 2024 1.5800 1.6900 1.5800 1.6800 1.6800 72,122
Jan 3, 2024 1.5800 1.6100 1.5800 1.6000 1.6000 25,066
Jan 2, 2024 1.6700 1.6700 1.5800 1.5800 1.5800 55,885
Dec 29, 2023 1.6800 1.6900 1.6000 1.6000 1.6000 29,004
Dec 28, 2023 1.7200 1.7200 1.6300 1.6800 1.6800 14,283
Dec 27, 2023 1.6700 1.7100 1.6600 1.6600 1.6600 84,496
Dec 22, 2023 1.6100 1.7500 1.6100 1.6600 1.6600 115,047
Dec 21, 2023 1.5600 1.6200 1.5200 1.6100 1.6100 67,873
Dec 20, 2023 1.5500 1.5700 1.5000 1.5600 1.5600 33,364
Dec 19, 2023 1.5800 1.6100 1.4700 1.5200 1.5200 74,187
Dec 18, 2023 1.5700 1.5800 1.5400 1.5500 1.5500 39,603

Related Tickers

EU.V enCore Energy Corp.
4.5700
+0.88%
 
OBRN.CN Oberon Uranium Corp.
0.0250
+25.00%
 
SUU.V Strathmore Plus Uranium Corp.
0.1900
+2.70%
 
ISO.TO IsoEnergy Ltd.
2.9150
-1.85%
 
FUU.V F3 Uranium Corp.
0.2450
-2.00%
 
STND.V Standard Uranium Ltd.
0.0650
-7.14%
 
EL8.AX Elevate Uranium Ltd
0.2800
-6.67%
 
API.CN Appia Rare Earths & Uranium Corp.
0.0850
+6.25%
 
PUR.V Premier American Uranium Inc.
1.3700
-3.52%
 
BMN.AX Bannerman Energy Ltd
2.8700
-4.65%