ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

WWR Westwater Resources Inc

0.535101
0.004 (0.75%)
Last Updated: 10:48:33
Delayed by 15 minutes

WWR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 0.5311 0.0131 2.53% 0.555 0.555 0.52 217,958
Jul 19 2024 0.518 0.004 0.78% 0.52 0.5314 0.5056 108,529
Jul 18 2024 0.514 -0.042 -7.55% 0.59 0.5911 0.5122 499,176
Jul 17 2024 0.556 0.0329 6.29% 0.53 0.57 0.5299 537,271
Jul 16 2024 0.5231 0.0322 6.56% 0.481 0.53 0.481 266,610
Jul 15 2024 0.4909 0.002 0.41% 0.479 0.509899 0.476 138,582
Jul 12 2024 0.4889 0.026 5.62% 0.47 0.4897 0.47 114,093
Jul 11 2024 0.4629 -0.0092 -1.95% 0.48 0.4859 0.4629 86,666
Jul 10 2024 0.4721 0.0021 0.45% 0.475 0.4856 0.4578 80,735
Jul 09 2024 0.47 -0.0041 -0.86% 0.47 0.4844 0.463 66,088
Jul 08 2024 0.4741 -0.0059 -1.23% 0.474 0.48 0.47 73,461
Jul 05 2024 0.48 0.0046 0.97% 0.47 0.48 0.47 65,209
Jul 03 2024 0.4754 0.0048 1.02% 0.468 0.4796 0.4629 66,737
Jul 02 2024 0.4706 -0.0045 -0.95% 0.4725 0.4899 0.47 84,959
Jul 01 2024 0.4751 -0.0047 -0.98% 0.50 0.50 0.4701 90,281
Jun 28 2024 0.4798 0.00 0.00% 0.4798 0.4798 0.4798 0
Jun 27 2024 0.4798 0.0038 0.80% 0.496 0.5113 0.4624 220,270
Jun 26 2024 0.476 0.0246 5.45% 0.481 0.486 0.4525 129,402
Jun 25 2024 0.4514 -0.0186 -3.96% 0.461 0.4809 0.4514 87,150
Jun 24 2024 0.47 -0.02 -4.08% 0.50 0.50 0.47 81,624
Jun 21 2024 0.49 0.04 8.89% 0.45 0.49 0.45 270,568
Jun 20 2024 0.45 -0.02 -4.26% 0.4669 0.4869 0.45 135,024
Jun 18 2024 0.47 -0.0174 -3.57% 0.4874 0.4874 0.47 158,945
Jun 17 2024 0.4874 -0.0046 -0.93% 0.50 0.5098 0.4809 138,899
Jun 14 2024 0.492 -0.0158 -3.11% 0.4986 0.5186 0.481716 165,381
Jun 13 2024 0.5078 -0.0002 -0.04% 0.53 0.53 0.4952 158,837
Jun 12 2024 0.508 -0.0052 -1.01% 0.52 0.5332 0.5015 196,939
Jun 11 2024 0.5132 -0.0018 -0.35% 0.534 0.534 0.51 157,656
Jun 10 2024 0.515 -0.0349 -6.35% 0.5529 0.5559 0.515 204,672
Jun 07 2024 0.5499 -0.0171 -3.02% 0.553 0.57 0.51 236,564
Jun 06 2024 0.567 -0.031 -5.18% 0.59 0.597 0.55 185,603
Jun 05 2024 0.598 0.0244 4.25% 0.58 0.6087 0.571 415,883
Jun 04 2024 0.5736 0.004 0.70% 0.595 0.60 0.5402 264,330
Jun 03 2024 0.5696 0.0662 13.15% 0.52 0.5777 0.51 491,998
May 31 2024 0.5034 0.0214 4.44% 0.4872 0.52 0.4819 242,837
May 30 2024 0.482 0.008 1.69% 0.472 0.49 0.471101 81,417
May 29 2024 0.474 -0.006 -1.25% 0.494 0.4988 0.4717 180,001
May 28 2024 0.48 0.00 0.00% 0.49 0.49 0.4711 105,043
May 24 2024 0.48 0.001 0.21% 0.4835 0.494 0.471 103,585
May 23 2024 0.479 0.0086 1.83% 0.48 0.488 0.471 80,882
May 22 2024 0.4704 -0.0046 -0.97% 0.482 0.482 0.47 128,795
May 21 2024 0.475 -0.005 -1.04% 0.50 0.50 0.471 107,753
May 20 2024 0.48 0.0007 0.15% 0.4899 0.5058 0.4701 253,044
May 17 2024 0.4793 0.0041 0.86% 0.506 0.506 0.479201 153,358
May 16 2024 0.4752 -0.0048 -1.00% 0.4973 0.4973 0.4741 100,640
May 15 2024 0.48 0.031 6.90% 0.50 0.5001 0.4601 315,383
May 14 2024 0.449 -0.011 -2.39% 0.46 0.488 0.4165 203,686
May 13 2024 0.46 -0.0094 -2.00% 0.4729 0.4857 0.43 293,309
May 10 2024 0.4694 -0.02 -4.09% 0.481 0.485 0.461 166,379
May 09 2024 0.4894 -0.0121 -2.41% 0.5215 0.5215 0.45 109,061
May 08 2024 0.5015 0.0122 2.49% 0.489 0.509 0.487 89,762
May 07 2024 0.4893 0.0143 3.01% 0.475 0.5129 0.475 181,574
May 06 2024 0.475 0.036 8.20% 0.4395 0.489 0.439201 156,895
May 03 2024 0.439 -0.001 -0.23% 0.44 0.44 0.431376 68,849
May 02 2024 0.44 -0.0081 -1.81% 0.45 0.4598 0.44 86,694
May 01 2024 0.4481 0.0042 0.95% 0.435 0.4494 0.434501 58,595
Apr 30 2024 0.4439 -0.0006 -0.13% 0.44 0.444 0.42 79,420
Apr 29 2024 0.4445 0.0047 1.07% 0.4485 0.4495 0.4348 99,111
Apr 26 2024 0.4398 0.0047 1.08% 0.434 0.449 0.4331 40,396
Apr 25 2024 0.4351 -0.0049 -1.11% 0.44 0.440101 0.435 43,057
Apr 24 2024 0.44 0.009 2.09% 0.43 0.4425 0.42 83,803

Your Recent History

Delayed Upgrade Clock