Skip to main content
Western Uranium & Vanadium Corp. (CSE:WUC)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
+0.020 (3.33%)
Dec 5, 2025, 4:00 PM EST

CSE:WUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.630.640.580.600.60-1.64%222,249
Dec 3, 20250.640.650.610.610.61-103,200
Dec 2, 20250.600.640.600.610.61-6.15%47,547
Dec 1, 20250.630.650.590.650.651.56%104,125
Nov 28, 20250.630.640.620.640.64-99,849
Nov 27, 20250.660.660.640.640.64-3.03%11,300
Nov 26, 20250.610.660.610.660.668.20%86,416
Nov 25, 20250.610.610.580.610.611.67%117,861
Nov 24, 20250.540.600.520.600.6015.38%247,627
Nov 21, 20250.520.520.500.520.52-215,554
Nov 20, 20250.560.560.520.520.52-7.14%159,138
Nov 19, 20250.540.560.530.560.565.66%180,853
Nov 18, 20250.530.560.520.530.53-3.64%193,636
Nov 17, 20250.620.620.540.550.55-11.29%263,970
Nov 14, 20250.610.630.600.620.62-1.59%212,285
Nov 13, 20250.660.660.620.630.63-4.55%327,989
Nov 12, 20250.650.660.650.660.66-114,088
Nov 11, 20250.650.660.640.660.66-114,378
Nov 10, 20250.650.670.640.660.664.76%104,181
Nov 7, 20250.650.650.630.630.63-1.56%79,508
Nov 6, 20250.670.670.640.640.64-4.48%273,286
Nov 5, 20250.660.670.650.670.671.52%171,428
Nov 4, 20250.680.680.660.660.66-2.94%192,208
Nov 3, 20250.690.690.660.680.681.49%183,291
Oct 31, 20250.700.700.650.670.67-4.29%326,375
Oct 30, 20250.710.710.650.700.70-1.41%585,774
Oct 29, 20250.780.780.700.710.71-8.97%297,846
Oct 28, 20250.780.810.750.780.78-1.27%205,690
Oct 27, 20250.810.810.750.790.79-2.47%223,240
Oct 24, 20250.800.810.770.810.813.85%100,811
Oct 23, 20250.790.810.780.780.78-1.27%113,461
Oct 22, 20250.730.790.720.790.795.33%128,369
Oct 21, 20250.740.750.720.750.754.17%135,670
Oct 20, 20250.740.740.710.720.72-4.00%350,590
Oct 17, 20250.840.850.730.750.75-12.79%1,241,766
Oct 16, 20250.900.900.820.860.86-1.15%310,557
Oct 15, 20250.960.970.870.870.87-2.25%526,778
Oct 14, 20250.950.950.880.890.893.49%361,063
Oct 10, 20250.890.960.860.860.86-3.37%411,127
Oct 9, 20250.991.030.890.890.89-13.59%613,686
Oct 8, 20251.091.131.031.031.03-2.83%51,897
Oct 7, 20251.131.141.061.061.06-6.19%92,560
Oct 6, 20251.161.181.121.131.13-125,000
Oct 3, 20251.181.181.111.131.13-1.74%120,417
Oct 2, 20251.181.191.121.151.151.77%128,505
Oct 1, 20251.181.191.111.131.135.61%454,419
Sep 30, 20251.291.381.021.071.07-15.75%2,269,733
Sep 29, 20251.341.341.241.271.27-0.78%147,316
Sep 26, 20251.351.351.241.281.28-5.19%312,479
Sep 25, 20251.231.361.211.351.351.50%301,929
Sep 24, 20251.281.351.251.331.336.40%320,576
Sep 23, 20251.331.331.241.251.25-4.58%221,907
Sep 22, 20251.151.391.151.311.3113.91%496,986
Sep 19, 20251.001.171.001.151.1515.00%467,664
Sep 18, 20250.971.000.921.001.005.26%189,856
Sep 17, 20250.920.950.920.950.954.40%110,494
Sep 16, 20250.920.950.910.910.91-3.19%256,947
Sep 15, 20250.870.950.800.940.9411.90%324,519
Sep 12, 20250.880.890.830.840.84-4.55%79,172
Sep 11, 20250.840.880.830.880.886.02%117,970
Sep 10, 20250.820.840.810.830.832.47%47,892
Sep 9, 20250.820.820.800.810.81-1.22%64,084
Sep 8, 20250.820.830.800.820.822.50%64,089
Sep 5, 20250.800.800.760.800.80-1.23%117,956
Sep 4, 20250.840.840.800.810.81-3.57%56,680
Sep 3, 20250.860.880.820.840.84-1.18%47,401
Sep 2, 20250.860.860.830.850.852.41%116,787
Aug 29, 20250.740.830.720.830.8316.90%188,986
Aug 28, 20250.720.720.700.710.71-1.39%76,900
Aug 27, 20250.720.730.710.720.721.41%69,594
Aug 26, 20250.720.740.690.710.71-1.39%204,639
Aug 25, 20250.710.730.690.720.722.86%153,061
Aug 22, 20250.750.760.640.700.70-4.11%510,685
Aug 21, 20250.720.740.690.730.734.29%77,400
Aug 20, 20250.710.710.680.700.70-1.41%131,300
Aug 19, 20250.750.750.700.710.71-1.39%155,777
Aug 18, 20250.790.820.710.720.72-4.00%207,846
Aug 15, 20250.800.820.730.750.75-2.60%260,927
Aug 14, 20250.810.810.750.770.77-4.94%303,770
Aug 13, 20250.820.830.800.810.81-1.22%232,060
Aug 12, 20250.830.890.820.820.82-3.53%198,358
Aug 11, 20250.840.860.830.850.851.19%55,695
Aug 8, 20250.850.860.830.840.842.44%97,786
Aug 7, 20250.850.850.810.820.82-1.20%107,036
Aug 6, 20250.830.830.810.830.831.22%65,018
Aug 5, 20250.880.880.790.820.825.13%272,209
Aug 1, 20250.810.850.780.780.78-7.14%194,716
Jul 31, 20250.850.890.840.840.84-1.18%62,423
Jul 30, 20250.880.890.840.850.85-1.16%86,359
Jul 29, 20250.920.920.860.860.86-49,590
Jul 28, 20250.890.900.860.860.86-4.44%122,151
Jul 25, 20250.940.940.830.900.90-5.26%131,883
Jul 24, 20250.930.950.920.950.952.15%47,361
Jul 23, 20250.940.940.910.930.93-1.06%47,327
Jul 22, 20250.920.960.910.940.942.17%87,022
Jul 21, 20250.950.960.900.920.92-2.13%103,428
Jul 18, 20250.960.960.940.940.94-1.05%117,236
Jul 17, 20250.920.960.880.950.953.26%265,653
Jul 16, 20250.910.940.880.920.923.37%194,778
Jul 15, 20250.850.900.810.890.897.23%240,248