AWM.V - Angel Wing Metals Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20230.12500.12500.12000.12500.1250546,500
Jun 07, 20230.13000.13000.13000.13000.130040,000
Jun 06, 20230.14000.14000.14000.14000.14001,300
Jun 05, 20230.14000.14000.14000.14000.1400-
Jun 02, 20230.14000.14000.14000.14000.1400-
Jun 01, 20230.13000.14000.13000.14000.140051,000
May 31, 20230.13000.13000.13000.13000.130010,000
May 30, 20230.13000.13000.12000.12000.1200105,000
May 29, 20230.13000.13000.13000.13000.1300-
May 26, 20230.13000.13000.13000.13000.1300100,000
May 25, 20230.13000.13000.13000.13000.130045,000
May 24, 20230.14000.14000.13000.13000.1300204,000
May 23, 20230.14000.14000.14000.14000.1400104,000
May 19, 20230.14000.14000.13000.14000.1400398,000
May 18, 20230.14000.14000.14000.14000.140025,000
May 17, 20230.14000.14000.14000.14000.1400279,500
May 16, 20230.14000.14000.14000.14000.1400446,000
May 15, 20230.14000.15000.14000.14000.1400399,700
May 12, 20230.15000.15000.14000.14000.1400375,000
May 11, 20230.16000.16000.15000.15000.150090,000
May 10, 20230.16000.17000.16000.16000.1600110,500
May 09, 20230.16000.16000.16000.16000.160094,000
May 08, 20230.16000.16000.16000.16000.1600-
May 05, 20230.16000.16000.16000.16000.160098,000
May 04, 20230.16000.16000.16000.16000.160056,000
May 03, 20230.16000.16000.15000.16000.1600520,000
May 02, 20230.16000.16000.15000.16000.1600310,500
May 01, 20230.17000.17000.15000.17000.1700474,000
Apr 28, 20230.18000.18000.17000.17000.170023,000
Apr 27, 20230.17000.17000.17000.17000.170094,000
Apr 26, 20230.17000.17000.17000.17000.1700166,500
Apr 25, 20230.17000.17000.17000.17000.1700124,500
Apr 24, 20230.18000.18000.17000.17000.1700146,600
Apr 21, 20230.18000.18000.18000.18000.1800275,000
Apr 20, 20230.18000.18000.18000.18000.1800-
Apr 19, 20230.19000.19000.18000.18000.1800327,000
Apr 18, 20230.20000.21000.18000.19000.1900204,800
Apr 17, 20230.20000.20000.20000.20000.200080,100
Apr 14, 20230.22000.22000.20000.20000.2000150,500
Apr 13, 20230.21000.22000.20000.22000.2200302,000
Apr 12, 20230.21000.21000.21000.21000.21008,500
Apr 11, 20230.19000.22000.19000.20000.2000125,000
Apr 10, 20230.20000.20000.19000.19000.190041,000
Apr 06, 20230.19000.21000.19000.20000.2000277,500
Apr 05, 20230.18000.21000.17000.19000.1900947,000
Apr 04, 20230.17000.17000.16000.16000.1600135,000
Apr 03, 20230.16000.17000.16000.17000.1700449,000
Mar 31, 20230.14000.20000.14000.16000.1600937,000
Mar 30, 20230.14000.14000.14000.14000.140050,000
Mar 29, 20230.13000.13000.13000.13000.1300-
Mar 28, 20230.13000.13000.13000.13000.1300-
Mar 27, 20230.13000.14000.13000.13000.1300139,700
Mar 24, 20230.11000.13000.11000.13000.1300225,000
Mar 23, 20230.10000.10000.10000.10000.1000100,000
Mar 22, 20230.11000.11000.11000.11000.1100-
Mar 21, 20230.13000.13000.11000.11000.110024,500
Mar 20, 20230.10000.10000.10000.10000.10005,000
Mar 17, 20230.12000.12000.12000.12000.120075,000
Mar 16, 20230.11000.11000.11000.11000.1100240,000
Mar 15, 20230.12000.12000.12000.12000.1200-
Mar 14, 20230.12000.12000.12000.12000.1200-
Mar 13, 20230.12000.12000.12000.12000.120026,100
Mar 10, 20230.12000.12000.12000.12000.1200-
Mar 09, 20230.12000.12000.12000.12000.12008,000
Mar 08, 20230.11000.11000.11000.11000.1100500
Mar 07, 20230.12000.12000.12000.12000.120037,000
Mar 06, 20230.13000.13000.13000.13000.130010,000
Mar 03, 20230.13000.13000.13000.13000.1300-
Mar 02, 20230.12000.13000.12000.13000.130097,000
Mar 01, 20230.12000.13000.12000.13000.1300174,500
Feb 28, 20230.12000.12000.12000.12000.1200-
Feb 27, 20230.12000.12000.12000.12000.1200-
Feb 24, 20230.12000.12000.12000.12000.1200148,000
Feb 23, 20230.12000.12000.12000.12000.12003,000
Feb 22, 20230.12000.12000.12000.12000.12001,000
Feb 21, 20230.11000.15000.11000.11000.110096,300
Feb 17, 20230.12000.12000.11000.11000.1100404,000
Feb 16, 20230.10000.10000.10000.10000.100091,000
Feb 15, 20230.11000.11000.11000.11000.110029,000
Feb 14, 20230.12000.12000.12000.12000.1200-
Feb 13, 20230.12000.12000.12000.12000.120035,500
Feb 10, 20230.12000.12000.10000.11000.1100726,000
Feb 09, 20230.12000.13000.12000.13000.1300130,500
Feb 08, 20230.12000.12000.12000.12000.1200320,000
Feb 07, 20230.13000.13000.13000.13000.1300116,500
Feb 06, 20230.10000.11000.10000.11000.1100268,000
Feb 03, 20230.10000.10000.10000.10000.100032,000
Feb 02, 20230.10000.11000.10000.10000.1000127,500
Feb 01, 20230.10000.10000.10000.10000.100041,000
Jan 31, 20230.12000.12000.10000.10000.1000153,500
Jan 30, 20230.13000.13000.13000.13000.1300170,000
Jan 27, 20230.13000.14000.13000.14000.140051,000
Jan 26, 20230.14000.14000.13000.13000.130081,600
Jan 25, 20230.13000.13000.13000.13000.1300-
Jan 24, 20230.13000.13000.13000.13000.1300225,500
Jan 23, 20230.13000.13000.13000.13000.1300-
Jan 20, 20230.13000.13000.12000.13000.130043,500
Jan 19, 20230.14000.14000.13000.13000.1300225,000
Jan 18, 20230.14000.15000.14000.15000.150051,500
Jan 17, 20230.14000.14000.13000.13000.130067,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...