Skip to main content
Western Star Resources Inc. (CSE:WSR)
Canada flag Canada · Delayed Price · Currency is CAD
0.530
-0.050 (-8.62%)
Mar 9, 2026, 1:23 PM EST

Western Star Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.550.690.540.580.585.45%87,144
Mar 5, 20260.480.550.430.550.5514.58%63,700
Mar 4, 20260.430.480.430.480.486.67%489,000
Mar 3, 20260.430.450.430.450.451.12%20,000
Mar 2, 20260.420.450.420.450.455.95%247,000
Feb 27, 20260.400.480.400.420.4210.53%66,314
Feb 26, 20260.360.380.330.380.388.57%89,500
Feb 25, 20260.330.360.330.350.3516.67%56,073
Feb 24, 20260.320.320.300.300.30-6.25%310,000
Feb 23, 20260.320.320.320.320.32-58,652
Feb 20, 20260.330.330.320.320.32-23,850
Feb 19, 20260.320.320.310.320.32-142,500
Feb 18, 20260.290.350.290.320.328.47%227,000
Feb 17, 20260.250.300.250.300.309.26%504,520
Feb 13, 20260.260.270.260.270.278.00%147,500
Feb 11, 20260.240.250.240.250.25-38,500
Feb 10, 20260.200.250.200.250.254.17%20,000
Feb 9, 20260.240.240.240.240.242.13%3,000
Feb 5, 20260.210.240.200.240.24-2.08%20,000
Feb 3, 20260.240.240.240.240.24-4.00%1,045
Jan 29, 20260.220.250.210.250.2513.64%12,500
Jan 27, 20260.220.220.220.220.22-4.35%1,500
Jan 26, 20260.250.250.230.230.23-4.17%15,000
Jan 23, 20260.240.240.240.240.242.13%23,700
Jan 22, 20260.230.240.230.240.2411.90%8,500
Jan 21, 20260.210.210.210.210.2113.51%12,000
Jan 20, 20260.200.200.190.190.19-7.50%27,573
Jan 19, 20260.210.210.200.200.20-26,000
Jan 16, 20260.220.230.200.200.20-4.76%23,500
Jan 15, 20260.230.240.210.210.212.44%34,000
Jan 14, 20260.240.240.210.210.21-14.58%10,040
Jan 13, 20260.240.240.240.240.24-13,045
Jan 12, 20260.200.240.200.240.2437.14%12,500
Jan 9, 20260.180.180.180.180.182.94%10,000
Jan 8, 20260.170.170.170.170.17-15.00%1,040
Dec 23, 20250.200.200.200.200.20-9.09%5,080
Dec 22, 20250.210.220.210.220.2222.22%22,307
Dec 19, 20250.180.180.180.180.18-1,428
Dec 18, 20250.200.220.180.180.18-14.29%17,657
Dec 17, 20250.210.210.210.210.21-1,000
Dec 16, 20250.210.210.210.210.21-2,199
Dec 15, 20250.210.210.210.210.21-6.67%3,159
Dec 8, 20250.230.230.230.230.23-3,000
Dec 3, 20250.230.230.230.230.234.65%500
Nov 28, 20250.220.220.220.220.222.38%1,535
Nov 25, 20250.250.260.210.210.21-4.55%105,150
Nov 21, 20250.230.230.220.220.22-8.33%5,882
Nov 19, 20250.240.240.240.240.24-5.88%3,300
Nov 17, 20250.260.260.260.260.26-1.92%5,883
Nov 13, 20250.260.270.250.260.266.12%48,584
Nov 12, 20250.200.250.200.250.2522.50%83,500
Nov 10, 20250.200.200.190.200.202.56%9,509
Nov 7, 20250.220.220.190.200.2018.18%23,000
Nov 6, 20250.200.200.170.170.17-17.50%24,000
Nov 5, 20250.190.210.160.200.20-239,660
Nov 4, 20250.200.200.200.200.20-23.08%33,000
Nov 3, 20250.260.260.260.260.264.00%8,500
Oct 31, 20250.220.250.210.250.25-8,813
Oct 29, 20250.250.250.250.250.25-3.85%10,000
Oct 27, 20250.260.260.260.260.26-500
Oct 24, 20250.210.260.210.260.26-5,862
Oct 23, 20250.260.260.260.260.26-7,500
Oct 22, 20250.260.260.260.260.264.00%500
Oct 17, 20250.250.250.210.250.252.04%32,000
Oct 16, 20250.250.250.250.250.2513.95%5,000
Oct 15, 20250.250.250.200.220.22-14.00%20,500
Oct 14, 20250.230.250.220.250.2525.00%58,500
Oct 10, 20250.220.220.200.200.20-20.00%22,701
Oct 9, 20250.250.250.250.250.258.70%7,000
Oct 8, 20250.250.250.230.230.23-11.54%4,000
Oct 7, 20250.230.260.230.260.261.96%18,500
Oct 3, 20250.260.260.260.260.264.08%500
Oct 2, 20250.260.260.230.250.25-3,928
Oct 1, 20250.250.250.250.250.254.26%502
Sep 30, 20250.260.260.230.240.244.44%9,500
Sep 29, 20250.220.230.190.230.234.65%27,200
Sep 25, 20250.200.220.200.220.222.38%2,500
Sep 24, 20250.260.260.210.210.21-10.64%91,000
Sep 23, 20250.260.260.240.240.24-7.84%16,500
Sep 22, 20250.260.280.250.260.26-5.56%31,000
Sep 19, 20250.270.280.270.270.271.89%20,214
Sep 18, 20250.270.270.270.270.27-26,301
Sep 17, 20250.260.270.260.270.276.00%15,031
Sep 16, 20250.270.270.250.250.25-3.85%33,000
Sep 15, 20250.270.270.250.260.26-1.89%33,156
Sep 12, 20250.270.270.270.270.27-1.85%21,080
Sep 11, 20250.300.300.270.270.27-8.47%13,287
Sep 10, 20250.290.300.280.300.303.51%55,000
Sep 9, 20250.290.290.280.290.29-17,500
Sep 8, 20250.290.290.290.290.29-1.72%3,340