Skip to main content
Western Star Resources Inc. (CSE:WSR)
Canada flag Canada · Delayed Price · Currency is CAD
0.640
+0.010 (1.59%)
At close: Apr 28, 2026

Western Star Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.640.660.610.640.641.59%244,633
Apr 27, 20260.600.650.590.630.635.00%122,970
Apr 24, 20260.590.600.580.600.601.69%42,642
Apr 23, 20260.560.590.560.590.593.51%17,398
Apr 22, 20260.530.570.510.570.575.56%166,830
Apr 21, 20260.520.550.520.540.54-49,000
Apr 20, 20260.550.550.540.540.54-1.82%14,900
Apr 17, 20260.550.550.500.550.55-5.17%1,051,534
Apr 16, 20260.600.600.550.580.58-6.45%114,224
Apr 15, 20260.630.630.620.620.62-10,508
Apr 14, 20260.580.650.580.620.625.08%128,066
Apr 13, 20260.600.600.560.590.59-1.67%75,755
Apr 10, 20260.600.600.590.600.603.45%91,234
Apr 9, 20260.580.590.500.580.58-552,701
Apr 8, 20260.570.600.560.580.581.75%113,385
Apr 7, 20260.580.580.560.570.57-1.72%37,500
Apr 6, 20260.590.590.580.580.58-1.69%42,000
Apr 2, 20260.580.590.560.590.593.51%88,317
Apr 1, 20260.520.570.520.570.5711.76%150,997
Mar 31, 20260.510.510.510.510.51-3,185
Mar 30, 20260.500.510.500.510.512.00%9,400
Mar 27, 20260.510.520.500.500.50-3.85%3,020
Mar 26, 20260.420.520.410.520.5226.83%46,023
Mar 25, 20260.450.450.410.410.41-11.83%35,830
Mar 24, 20260.490.490.430.470.475.68%52,571
Mar 23, 20260.470.470.440.440.44-20.00%7,500
Mar 20, 20260.490.550.440.550.5510.00%73,750
Mar 19, 20260.510.510.440.500.50-3.85%68,300
Mar 18, 20260.520.520.460.520.52-63,170
Mar 17, 20260.500.540.500.520.524.00%57,900
Mar 16, 20260.500.550.470.500.50-7.41%68,457
Mar 13, 20260.540.540.540.540.541.89%11,000
Mar 12, 20260.540.540.520.530.53-49,435
Mar 11, 20260.520.540.520.530.531.92%254,770
Mar 10, 20260.530.530.520.520.52-1.89%67,434
Mar 9, 20260.530.560.530.530.53-8.62%39,501
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