Skip to main content
Western Uranium & Vanadium Corp. (CSE:WUC)
Canada flag Canada · Delayed Price · Currency is CAD
0.810
-0.010 (-1.22%)
Apr 28, 2026, 4:00 PM EST

CSE:WUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.820.770.77--6.10%51,300
Apr 27, 20260.820.820.770.820.82-1.20%57,823
Apr 24, 20260.810.830.790.830.831.22%60,750
Apr 23, 20260.810.820.780.820.82-63,258
Apr 22, 20260.800.820.790.820.821.23%136,050
Apr 21, 20260.810.810.770.810.81-102,235
Apr 20, 20260.810.810.790.810.81-1.22%42,610
Apr 17, 20260.820.830.780.820.826.49%165,493
Apr 16, 20260.840.840.770.770.77-8.33%80,488
Apr 15, 20260.790.840.770.840.849.09%99,824
Apr 14, 20260.780.780.740.770.774.05%147,769
Apr 13, 20260.800.800.730.740.74-8.64%149,985
Apr 10, 20260.830.830.780.810.81-2.41%55,234
Apr 9, 20260.780.830.780.830.835.06%67,201
Apr 8, 20260.770.840.750.790.793.95%165,052
Apr 7, 20260.750.760.720.760.762.70%77,680
Apr 6, 20260.760.760.710.740.74-1.33%55,109
Apr 2, 20260.660.750.630.750.7510.29%96,994
Apr 1, 20260.730.750.680.680.68-10.53%59,681
Mar 31, 20260.560.760.560.760.7638.18%1,142,949
Mar 30, 20260.600.610.550.550.55-8.33%126,844
Mar 27, 20260.590.610.570.600.60-97,885
Mar 26, 20260.620.630.590.600.60-4.76%91,836
Mar 25, 20260.620.640.610.630.631.61%121,521
Mar 24, 20260.590.620.570.620.62-53,897
Mar 23, 20260.560.620.540.620.6210.71%54,408
Mar 20, 20260.570.590.550.560.56-136,130
Mar 19, 20260.640.640.560.560.56-9.68%153,573
Mar 18, 20260.670.670.610.620.62-7.46%125,041
Mar 17, 20260.640.670.640.670.673.08%63,262
Mar 16, 20260.670.670.620.650.65-1.52%185,287
Mar 13, 20260.700.700.630.660.66-5.71%120,111
Mar 12, 20260.710.710.670.700.70-1.41%112,217
Mar 11, 20260.700.710.650.710.712.90%91,136
Mar 10, 20260.700.710.660.690.692.99%203,220
Mar 9, 20260.690.690.630.670.67-6.94%374,400
Mar 6, 20260.690.720.670.720.72-2.70%152,078
Mar 5, 20260.790.800.680.740.74-6.33%312,979
Mar 4, 20260.830.860.790.790.79-206,595
Mar 3, 20260.810.830.760.790.79-8.14%261,936
Mar 2, 20260.770.860.770.860.8610.26%215,378
Feb 27, 20260.820.820.770.780.78-4.88%172,144
Feb 26, 20260.830.830.800.820.82-252,045
Feb 25, 20260.820.830.790.820.82-1.20%256,119
Feb 24, 20260.820.830.790.830.832.47%140,986
Feb 23, 20260.830.830.780.810.81-2.41%148,618
Feb 20, 20260.850.880.810.830.83-2.35%123,042
Feb 19, 20260.850.880.850.850.851.19%142,418
Feb 18, 20260.830.870.810.840.841.20%88,557
Feb 17, 20260.870.870.730.830.83-6.74%219,601
Feb 13, 20260.840.890.810.890.898.54%119,210
Feb 12, 20260.870.870.800.820.82-5.75%85,181
Feb 11, 20260.860.870.800.870.87-139,075
Feb 10, 20260.870.870.780.870.87-185,133
Feb 9, 20260.740.870.730.870.8717.57%177,112
Feb 6, 20260.750.760.700.740.742.78%199,149
Feb 5, 20260.780.780.700.720.72-11.11%445,134
Feb 4, 20260.970.970.780.810.81-8.99%396,136
Feb 3, 20260.900.930.890.890.894.71%116,112
Feb 2, 20260.970.980.830.850.85-18.27%260,980
Jan 30, 20261.001.081.001.041.04-3.70%837,561
Jan 29, 20261.071.090.931.081.084.85%404,654
Jan 28, 20261.031.051.001.031.036.19%252,987
Jan 27, 20260.901.000.820.970.976.59%304,367
Jan 26, 20261.051.070.850.910.91-13.33%458,539
Jan 23, 20260.921.050.911.051.0515.38%212,827
Jan 22, 20260.930.950.880.910.91-1.09%299,360
Jan 21, 20260.840.920.820.920.929.52%522,159
Jan 20, 20260.800.860.800.840.84-1.18%240,227
Jan 19, 20260.840.850.820.850.85-168,509
Jan 16, 20260.830.850.820.850.852.41%280,837
Jan 15, 20260.820.830.770.830.831.22%246,071
Jan 14, 20260.800.820.770.820.826.49%214,954
Jan 13, 20260.840.840.770.770.77-8.33%326,832
Jan 12, 20260.810.850.760.840.842.44%194,867
Jan 9, 20260.760.820.750.820.8210.81%314,890
Jan 8, 20260.740.760.700.740.74-440,102
Jan 7, 20260.630.740.620.740.7415.62%253,695
Jan 6, 20260.620.650.600.640.648.47%342,518
Jan 5, 20260.540.620.510.590.5911.32%575,311
Jan 2, 20260.490.530.490.530.5313.98%430,835
Dec 31, 20250.470.480.460.470.471.09%478,734
Dec 30, 20250.480.490.460.460.46-7.07%739,898
Dec 29, 20250.500.500.480.500.50-1.00%209,941
Dec 24, 20250.490.500.490.500.501.01%39,143
Dec 23, 20250.480.500.470.500.502.06%131,374
Dec 22, 20250.500.520.460.490.493.19%1,697,550
Dec 19, 20250.480.520.470.470.47-7.84%2,581,716
Dec 18, 20250.480.510.450.510.519.68%529,406
Dec 17, 20250.530.530.470.470.47-8.82%445,003
Dec 16, 20250.540.540.500.510.51-5.56%243,049
Dec 15, 20250.560.560.520.540.54-5.26%175,202
Dec 12, 20250.570.570.550.570.57-1.72%106,402
Dec 11, 20250.580.590.570.580.58-53,175
Dec 10, 20250.600.600.550.580.58-1.69%84,550
Dec 9, 20250.610.610.570.590.59-4.84%41,260
Dec 8, 20250.610.620.590.620.62-72,101
Dec 5, 20250.610.620.600.620.623.33%49,082
Dec 4, 20250.630.640.580.600.60-1.64%222,249
Dec 3, 20250.640.650.610.610.61-103,200