Canada markets closed

Western Alaska Minerals Corp. (WAM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.95000.0000 (0.00%)
At close: 03:07PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.95000.97000.95000.95000.950022,000
Jul 11, 20240.88000.96000.88000.95000.950016,800
Jul 10, 20240.89000.90000.88000.88000.880035,300
Jul 09, 20240.88000.88000.85000.88000.88007,600
Jul 08, 20240.90000.90000.89000.89000.890010,400
Jul 05, 20240.95000.96000.90000.90000.900028,800
Jul 04, 20240.87000.94000.87000.93000.930058,000
Jul 03, 20240.85000.91000.84000.88000.880013,500
Jul 02, 20240.80000.85000.79000.85000.850057,900
Jun 28, 20240.91000.91000.81000.81000.810077,300
Jun 27, 20240.90000.91000.89000.89000.890013,500
Jun 26, 20240.88000.90000.87000.90000.90007,500
Jun 25, 20240.89000.90000.89000.90000.90003,700
Jun 24, 20240.91000.91000.87000.87000.87005,500
Jun 21, 20240.95000.95000.90000.91000.910042,700
Jun 20, 20240.86000.95000.86000.95000.9500155,700
Jun 19, 20240.90000.90000.87000.87000.870026,000
Jun 18, 20240.87000.91000.87000.89000.890042,100
Jun 17, 20240.85000.86000.84000.86000.860024,000
Jun 14, 20240.86000.86000.86000.86000.86009,400
Jun 13, 20240.89000.89000.85000.85000.850038,400
Jun 12, 20240.90000.90000.88000.90000.900030,000
Jun 11, 20240.89000.89000.86000.87000.870043,300
Jun 10, 20240.85000.89000.82000.89000.8900170,000
Jun 07, 20240.90000.90000.74000.82000.8200401,000
Jun 06, 20240.92000.92000.89000.92000.920051,500
Jun 05, 20240.92000.92000.91000.92000.920026,600
Jun 04, 20240.93000.93000.90000.93000.930068,600
Jun 03, 20240.93000.94000.91000.91000.9100192,000
May 31, 20240.93000.93000.90000.93000.9300144,000
May 30, 20240.91000.93000.90000.92000.9200106,900
May 29, 20240.94000.94000.90000.92000.920082,300
May 28, 20240.92000.95000.92000.94000.9400235,300
May 27, 20240.88001.05000.88000.91000.9100344,400
May 24, 20240.81000.93000.81000.87000.8700352,500
May 23, 20240.63000.84000.63000.78000.7800698,000
May 22, 20240.65000.66000.63000.63000.630050,800
May 21, 20240.66000.68000.65000.66000.660072,800
May 17, 20240.63000.67000.62000.66000.6600358,200
May 16, 20240.64000.64000.62000.62000.620032,100
May 15, 20240.62000.64000.60000.63000.630087,700
May 14, 20240.63000.63000.61000.61000.610035,000
May 13, 20240.62000.63000.62000.63000.63009,700
May 10, 20240.64000.64000.61000.62000.620082,400
May 09, 20240.60000.63000.60000.63000.630065,400
May 08, 20240.62000.63000.60000.60000.600043,100
May 07, 20240.62000.62000.61000.61000.610028,500
May 06, 20240.61000.63000.61000.63000.630049,000
May 03, 20240.62000.62000.60000.61000.610046,100
May 02, 20240.60000.61000.58000.60000.600049,000
May 01, 20240.61000.61000.60000.60000.6000141,800
Apr 30, 20240.62000.62000.59000.62000.6200158,500
Apr 29, 20240.65000.66000.61000.63000.6300170,300
Apr 26, 20240.62000.62000.60000.61000.610078,300
Apr 25, 20240.63000.65000.60000.62000.6200258,200
Apr 24, 20240.65000.66000.61000.63000.630060,300
Apr 23, 20240.68000.69000.66000.68000.680047,500
Apr 22, 20240.73000.73000.68000.68000.680043,800
Apr 19, 20240.72000.75000.70000.75000.750042,000
Apr 18, 20240.75000.75000.74000.74000.740022,000
Apr 17, 20240.74000.75000.74000.75000.75004,600
Apr 16, 20240.76000.76000.72000.72000.720011,500
Apr 15, 20240.74000.76000.70000.76000.760032,800
Apr 12, 20240.77000.78000.74000.74000.740039,300
Apr 11, 20240.76000.76000.74000.74000.740022,400
Apr 10, 20240.80000.82000.78000.78000.780033,600
Apr 09, 20240.82000.83000.80000.82000.820025,000
Apr 08, 20240.88000.88000.82000.82000.820047,500
Apr 05, 20240.86000.88000.83000.88000.880031,800
Apr 04, 20240.80000.86000.80000.84000.840034,000
Apr 03, 20240.74000.80000.74000.80000.800018,000
Apr 02, 20240.74000.74000.74000.74000.74004,600
Apr 01, 20240.77000.77000.72000.74000.740027,000
Mar 28, 20240.68000.77000.68000.77000.770041,600
Mar 27, 20240.66000.66000.66000.66000.6600-
Mar 26, 20240.71000.73000.66000.66000.660024,700
Mar 25, 20240.74000.74000.72000.72000.72008,700
Mar 22, 20240.78000.78000.76000.76000.760033,200
Mar 21, 20240.82000.82000.78000.78000.780020,600
Mar 20, 20240.75000.84000.75000.84000.840020,700
Mar 19, 20240.75000.75000.74000.74000.740018,400
Mar 18, 20240.73000.75000.72000.75000.750020,600
Mar 15, 20240.70000.74000.70000.73000.730024,400
Mar 14, 20240.68000.71000.68000.71000.710012,500
Mar 13, 20240.64000.67000.64000.66000.660027,500
Mar 12, 20240.68000.72000.64000.64000.640063,500
Mar 11, 20240.66000.68000.66000.68000.680070,200
Mar 08, 20240.62000.65000.60000.65000.650071,000
Mar 07, 20240.58000.61000.56000.61000.610082,900
Mar 06, 20240.61000.61000.57000.58000.580063,300
Mar 05, 20240.49500.64000.49000.64000.6400246,600
Mar 04, 20240.51000.53000.49000.49000.4900331,200
Mar 01, 20240.49000.54000.49000.49000.490078,600
Feb 29, 20240.54000.54000.49000.49000.4900138,500
Feb 28, 20240.50000.56000.47000.56000.560040,500
Feb 27, 20240.51000.51000.47000.49000.490055,900
Feb 26, 20240.52000.52000.48000.51000.510065,800
Feb 23, 20240.52000.54000.50000.52000.520061,200
Feb 22, 20240.54000.61000.51000.52000.5200145,500
Feb 21, 20240.55000.55000.51000.51000.510033,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...