Western Uranium and Vanadium Corporation (QX) (WSTRF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.0534351145 | 1.31 | 1.4 | 1.23 | 51566 | 1.3043656 | CS |
| 4 | -0.17 | -11.1842105263 | 1.52 | 1.52 | 1.23 | 45914 | 1.36388357 | CS |
| 12 | -0.1 | -6.89655172414 | 1.45 | 1.76 | 1.23 | 60201 | 1.50609211 | CS |
| 26 | 0.16 | 13.4453781513 | 1.19 | 1.9399 | 1.175 | 73785 | 1.50907886 | CS |
| 52 | 0.59 | 77.6315789474 | 0.76 | 1.9399 | 0.668 | 63109 | 1.3301109 | CS |
| 156 | -0.7918 | -36.9689046596 | 2.1418 | 3.28 | 0.636 | 57761 | 1.49338473 | CS |
| 260 | 0.32462 | 31.6585070901 | 1.02538 | 3.28 | 0.1535 | 57132 | 1.30940087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720041000 | 1.35 | 0 | 0.00 | 1.36 | 1.37 | 1.34 | 33535 |
| 1719955740 | 1.35 | 0.07 | 5.06 | 1.29 | 1.4 | 1.29 | 81248 |
| 1719868980 | 1.285 | 0.01 | 1.02 | 1.29 | 1.295 | 1.28 | 7665 |
| 1719610020 | 1.272 | -0.02 | -1.40 | 1.29 | 1.31 | 1.25 | 59176 |
| 1719523200 | 1.29 | 0 | 0.08 | 1.23 | 1.29 | 1.23 | 42207 |
| 1719437040 | 1.289 | -0 | -0.08 | 1.31 | 1.34 | 1.289 | 67532 |
| 1719350880 | 1.29 | -0.06 | -4.44 | 1.35 | 1.35 | 1.28 | 101345 |
| 1719264540 | 1.35 | -0.12 | -7.94 | 1.3899999 | 1.3899999 | 1.35 | 17823 |
| 1719005220 | 1.4664 | 0.09 | 6.80 | 1.3799999 | 1.4664 | 1.28 | 118688 |
| 1718918640 | 1.373 | -0.01 | -0.76 | 1.41 | 1.41 | 1.345 | 33241 |
| 1718746140 | 1.3835 | 0.03 | 2.48 | 1.3899999 | 1.43 | 1.3835 | 4642 |
| 1718659680 | 1.35 | -0.01 | -0.37 | 1.37 | 1.37 | 1.34 | 14358 |
| 1718400300 | 1.355 | -0.02 | -1.17 | 1.3543 | 1.3715 | 1.32 | 20780 |
| 1718314140 | 1.371 | 0 | 0.07 | 1.3799999 | 1.3915 | 1.3657999 | 48691 |
| 1718227380 | 1.37 | 0.03 | 2.32 | 1.3799999 | 1.41 | 1.37 | 35507 |
| 1718141340 | 1.339 | -0.11 | -7.66 | 1.46 | 1.46 | 1.33 | 82798 |
| 1718054880 | 1.45 | 0.01 | 0.69 | 1.45 | 1.465 | 1.44 | 32370 |
| 1717795800 | 1.44 | -0.05 | -3.03 | 1.496 | 1.496 | 1.425 | 28229 |
| 1717709400 | 1.485 | 0.03 | 2.31 | 1.4785 | 1.51 | 1.46 | 23825 |
| 1717622460 | 1.4515 | -0.07 | -4.51 | 1.52 | 1.52 | 1.45 | 52247 |
| 1717536360 | 1.52 | -0.07 | -4.40 | 1.58 | 1.58 | 1.4725 | 75776 |
| 1717450140 | 1.59 | -0.11 | -6.47 | 1.7 | 1.7 | 1.57 | 27504 |
| 1717190940 | 1.7 | 0.04 | 2.32 | 1.65 | 1.7 | 1.646 | 42413 |
| 1717104540 | 1.6614 | 0.06 | 3.84 | 1.62 | 1.68 | 1.603 | 43865 |
| 1717018020 | 1.6 | -0.03 | -1.84 | 1.6 | 1.6 | 1.56 | 81690 |
| 1716931740 | 1.6299999 | -0.04 | -2.34 | 1.61 | 1.67 | 1.61 | 64827 |
| 1716585840 | 1.669 | 0.01 | 0.63 | 1.6635 | 1.67 | 1.6399999 | 37971 |
| 1716499740 | 1.6585 | -0.01 | -0.69 | 1.67 | 1.7 | 1.6399999 | 71525 |
| 1716412800 | 1.67 | -0.02 | -1.18 | 1.7 | 1.7 | 1.6299999 | 57599 |
| 1716326940 | 1.69 | -0.01 | -0.59 | 1.7 | 1.75 | 1.68 | 189933 |
| 1716240180 | 1.7 | 0.03 | 1.80 | 1.67 | 1.72 | 1.6 | 178731 |
| 1715981340 | 1.67 | 0.11 | 7.05 | 1.58 | 1.671 | 1.57 | 74884 |
| 1715894940 | 1.56 | 0.01 | 0.65 | 1.555 | 1.58 | 1.55 | 34485 |
| 1715808000 | 1.55 | -0.01 | -0.47 | 1.6 | 1.6 | 1.54 | 42998 |
| 1715722140 | 1.5572999 | 0.01 | 0.47 | 1.55 | 1.6043 | 1.54 | 48158 |
| 1715635200 | 1.55 | -0.15 | -8.82 | 1.696 | 1.7 | 1.55 | 65188 |
| 1715376000 | 1.7 | -0.03 | -1.73 | 1.73 | 1.76 | 1.66 | 133986 |
| 1715289720 | 1.73 | 0.13 | 8.12 | 1.6299999 | 1.75 | 1.578 | 85683 |
| 1715203200 | 1.6 | 0.04 | 2.66 | 1.5799 | 1.61 | 1.549 | 88765 |
| 1715117340 | 1.5585 | 0.04 | 2.53 | 1.52 | 1.59 | 1.52 | 48307 |
| 1715030940 | 1.52 | -0.01 | -0.65 | 1.55 | 1.58 | 1.52 | 86765 |
| 1714771740 | 1.53 | -0.01 | -0.65 | 1.57 | 1.57 | 1.465 | 66381 |
| 1714685340 | 1.54 | 0.07 | 4.98 | 1.5049999 | 1.55 | 1.49 | 45785 |
| 1714598400 | 1.467 | 0.07 | 4.79 | 1.5 | 1.55 | 1.45 | 91366 |
| 1714512600 | 1.4 | -0.08 | -5.41 | 1.49 | 1.49 | 1.3799999 | 84514 |
| 1714425720 | 1.48 | 0.04 | 2.78 | 1.47 | 1.565 | 1.43 | 105373 |
| 1714166580 | 1.44 | 0.07 | 5.34 | 1.3723 | 1.45 | 1.32 | 88908 |
| 1714080300 | 1.367 | 0.06 | 4.38 | 1.29 | 1.3799999 | 1.29 | 72259 |
| 1713994020 | 1.3097 | -0 | -0.02 | 1.33 | 1.33 | 1.27 | 38842 |
| 1713907740 | 1.3099 | -0 | -0.01 | 1.3057 | 1.34 | 1.27 | 49518 |
| 1713821340 | 1.31 | -0.05 | -3.38 | 1.352 | 1.352 | 1.273 | 56399 |
| 1713561900 | 1.3557999 | -0.01 | -1.04 | 1.33 | 1.3557999 | 1.32 | 49089 |
| 1713475500 | 1.37 | 0.01 | 0.96 | 1.35 | 1.3785 | 1.33 | 23379 |
| 1713389100 | 1.357 | 0.02 | 1.27 | 1.3799999 | 1.3799999 | 1.33 | 22789 |
| 1713302940 | 1.34 | -0.05 | -3.60 | 1.35 | 1.37 | 1.31 | 26022 |
| 1713216000 | 1.3899999 | -0.03 | -2.11 | 1.436 | 1.436 | 1.358 | 50572 |
| 1712957160 | 1.42 | -0.13 | -8.39 | 1.5 | 1.53 | 1.415 | 63158 |
| 1712870760 | 1.55 | 0.09 | 6.16 | 1.43 | 1.55 | 1.4257 | 67824 |
| 1712784000 | 1.46 | 0 | 0.34 | 1.45 | 1.47 | 1.44 | 36049 |
| 1712698140 | 1.455 | -0.1 | -6.13 | 1.61 | 1.61 | 1.43 | 27069 |
| 1712611200 | 1.55 | 0.13 | 8.77 | 1.44 | 1.55 | 1.42 | 45639 |
| 1712352000 | 1.425 | 0.04 | 2.52 | 1.4 | 1.4535 | 1.3799999 | 49613 |
| 1712265780 | 1.3899999 | -0.08 | -5.57 | 1.4657 | 1.52 | 1.3799999 | 65386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
