Canada markets open in 5 hours 35 minutes

Angel Wing Metals Inc. (AWM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
At close: 09:49AM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.11000.11000.11000.11000.1100-
Aug 16, 20220.11000.11000.11000.11000.110013,500
Aug 15, 20220.10000.10000.10000.10000.100023,500
Aug 12, 20220.11000.11000.11000.11000.110010,000
Aug 11, 20220.12000.12000.10000.11000.1100110,000
Aug 10, 20220.11000.11000.10000.10000.100025,000
Aug 09, 20220.11000.11000.11000.11000.110060,000
Aug 08, 20220.12000.12000.12000.12000.1200-
Aug 05, 20220.12000.12000.10000.12000.1200183,000
Aug 04, 20220.09000.09000.09000.09000.0900-
Aug 03, 20220.09000.09000.09000.09000.0900-
Aug 02, 20220.09000.09000.09000.09000.0900500
Jul 29, 20220.10000.10000.10000.10000.100043,000
Jul 28, 20220.10000.10000.10000.10000.100020,000
Jul 27, 20220.09000.09000.09000.09000.0900-
Jul 26, 20220.09000.09000.09000.09000.090083,000
Jul 25, 20220.10000.10000.10000.10000.1000-
Jul 22, 20220.10000.10000.10000.10000.1000-
Jul 21, 20220.10000.10000.10000.10000.1000-
Jul 20, 20220.10000.10000.10000.10000.1000-
Jul 19, 20220.10000.10000.10000.10000.1000153,000
Jul 18, 20220.10000.10000.09000.09000.09001,235,500
Jul 15, 20220.11000.11000.10000.10000.1000268,000
Jul 14, 20220.12000.12000.12000.12000.1200-
Jul 13, 20220.12000.12000.12000.12000.120031,000
Jul 12, 20220.12000.12000.12000.12000.120015,000
Jul 11, 20220.12000.12000.12000.12000.1200-
Jul 08, 20220.12000.12000.12000.12000.1200250,000
Jul 07, 20220.10000.10000.10000.10000.1000-
Jul 06, 20220.10000.10000.10000.10000.1000-
Jul 05, 20220.12000.12000.10000.10000.1000289,000
Jul 04, 20220.13000.13000.13000.13000.1300250,500
Jun 30, 20220.13000.13000.13000.13000.1300-
Jun 29, 20220.13000.13000.13000.13000.1300-
Jun 28, 20220.13000.13000.13000.13000.1300-
Jun 27, 20220.13000.13000.13000.13000.1300381,000
Jun 24, 20220.12000.14000.12000.14000.1400296,500
Jun 23, 20220.13000.13000.12000.12000.1200596,000
Jun 22, 20220.13000.13000.13000.13000.130018,900
Jun 21, 20220.12000.12000.12000.12000.1200815,500
Jun 20, 20220.12000.12000.12000.12000.120015,000
Jun 17, 20220.12000.12000.12000.12000.120034,500
Jun 16, 20220.15000.15000.15000.15000.1500-
Jun 15, 20220.14000.15000.14000.15000.150095,000
Jun 14, 20220.14000.14000.14000.14000.1400-
Jun 13, 20220.14000.14000.14000.14000.1400315,500
Jun 10, 20220.14000.14000.14000.14000.140050,000
Jun 09, 20220.14000.14000.14000.14000.1400-
Jun 08, 20220.14000.14000.14000.14000.140049,000
Jun 07, 20220.15000.15000.14000.14000.140079,500
Jun 06, 20220.14000.14000.14000.14000.1400-
Jun 03, 20220.14000.14000.14000.14000.1400-
Jun 02, 20220.14000.14000.14000.14000.1400-
Jun 01, 20220.14000.14000.14000.14000.140041,000
May 31, 20220.15000.15000.14000.14000.140044,500
May 30, 20220.16000.16000.14000.14000.140099,000
May 27, 20220.19000.19000.18000.18000.180019,500
May 26, 20220.18000.18000.18000.18000.1800-
May 25, 20220.18000.18000.18000.18000.1800-
May 24, 20220.18000.18000.18000.18000.1800-
May 20, 20220.18000.18000.18000.18000.1800-
May 19, 20220.18000.18000.18000.18000.1800-
May 18, 20220.18000.18000.18000.18000.1800-
May 17, 20220.18000.18000.18000.18000.180029,000
May 16, 20220.18000.18000.18000.18000.1800-
May 13, 20220.15000.18000.15000.18000.180033,600
May 12, 20220.15000.15000.15000.15000.1500-
May 11, 20220.15000.15000.15000.15000.1500131,500
May 10, 20220.16000.16000.13000.15000.1500132,300
May 09, 20220.18000.18000.18000.18000.1800-
May 06, 20220.18000.18000.18000.18000.1800-
May 05, 20220.18000.18000.18000.18000.180028,500
May 04, 20220.18000.18000.18000.18000.1800-
May 03, 20220.18000.18000.18000.18000.18001,500
May 02, 20220.20000.20000.18000.18000.1800146,100
Apr 29, 20220.20000.20000.20000.20000.2000-
Apr 28, 20220.21000.21000.20000.20000.200050,000
Apr 27, 20220.21000.21000.21000.21000.210032,000
Apr 26, 20220.21000.21000.21000.21000.2100-
Apr 25, 20220.22000.22000.21000.21000.210031,500
Apr 22, 20220.21000.21000.21000.21000.210055,000
Apr 21, 20220.22000.22000.22000.22000.2200-
Apr 20, 20220.22000.22000.22000.22000.22002,200
Apr 19, 20220.21000.21000.21000.21000.21002,000
Apr 18, 20220.21000.21000.21000.21000.2100-
Apr 14, 20220.21000.21000.21000.21000.2100-
Apr 13, 20220.21000.21000.21000.21000.2100-
Apr 12, 20220.21000.21000.21000.21000.2100-
Apr 11, 20220.21000.21000.21000.21000.2100-
Apr 08, 20220.21000.21000.21000.21000.2100-
Apr 07, 20220.21000.21000.21000.21000.2100-
Apr 06, 20220.21000.21000.20000.21000.2100185,200
Apr 05, 20220.23000.23000.21000.21000.210047,500
Apr 04, 20220.21000.21000.20000.21000.2100581,600
Apr 01, 20220.23000.23000.23000.23000.2300-
Mar 31, 20220.22000.23000.22000.23000.230025,000
Mar 30, 20220.22000.22000.22000.22000.2200-
Mar 29, 20220.22000.22000.22000.22000.2200-
Mar 28, 20220.23000.23000.22000.22000.220075,000
Mar 25, 20220.23000.23000.21000.22000.2200284,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...