Western Alaska Minerals Corp. (WAM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6300

-0.0500

(-7.35%)

At close: 03:28PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.6500	0.6600	0.6100	0.6300	0.6300	60,321
Apr 23, 2024	0.6800	0.6900	0.6600	0.6800	0.6800	47,500
Apr 22, 2024	0.7300	0.7300	0.6800	0.6800	0.6800	43,800
Apr 19, 2024	0.7200	0.7500	0.7000	0.7500	0.7500	42,000
Apr 18, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	22,000
Apr 17, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	4,600
Apr 16, 2024	0.7600	0.7600	0.7200	0.7200	0.7200	11,500
Apr 15, 2024	0.7400	0.7600	0.7000	0.7600	0.7600	32,800
Apr 12, 2024	0.7700	0.7800	0.7400	0.7400	0.7400	39,300
Apr 11, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	22,400
Apr 10, 2024	0.8000	0.8200	0.7800	0.7800	0.7800	33,600
Apr 09, 2024	0.8200	0.8300	0.8000	0.8200	0.8200	25,000
Apr 08, 2024	0.8800	0.8800	0.8200	0.8200	0.8200	47,500
Apr 05, 2024	0.8600	0.8800	0.8300	0.8800	0.8800	31,800
Apr 04, 2024	0.8000	0.8600	0.8000	0.8400	0.8400	34,000
Apr 03, 2024	0.7400	0.8000	0.7400	0.8000	0.8000	18,000
Apr 02, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	4,600
Apr 01, 2024	0.7700	0.7700	0.7200	0.7400	0.7400	27,000
Mar 28, 2024	0.6800	0.7700	0.6800	0.7700	0.7700	41,600
Mar 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 26, 2024	0.7100	0.7300	0.6600	0.6600	0.6600	24,700
Mar 25, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	8,700
Mar 22, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	33,200
Mar 21, 2024	0.8200	0.8200	0.7800	0.7800	0.7800	20,600
Mar 20, 2024	0.7500	0.8400	0.7500	0.8400	0.8400	20,700
Mar 19, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	18,400
Mar 18, 2024	0.7300	0.7500	0.7200	0.7500	0.7500	20,600
Mar 15, 2024	0.7000	0.7400	0.7000	0.7300	0.7300	24,400
Mar 14, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	12,500
Mar 13, 2024	0.6400	0.6700	0.6400	0.6600	0.6600	27,500
Mar 12, 2024	0.6800	0.7200	0.6400	0.6400	0.6400	63,500
Mar 11, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	70,200
Mar 08, 2024	0.6200	0.6500	0.6000	0.6500	0.6500	71,000
Mar 07, 2024	0.5800	0.6100	0.5600	0.6100	0.6100	82,900
Mar 06, 2024	0.6100	0.6100	0.5700	0.5800	0.5800	63,300
Mar 05, 2024	0.4950	0.6400	0.4900	0.6400	0.6400	246,600
Mar 04, 2024	0.5100	0.5300	0.4900	0.4900	0.4900	331,200
Mar 01, 2024	0.4900	0.5400	0.4900	0.4900	0.4900	78,600
Feb 29, 2024	0.5400	0.5400	0.4900	0.4900	0.4900	138,500
Feb 28, 2024	0.5000	0.5600	0.4700	0.5600	0.5600	40,500
Feb 27, 2024	0.5100	0.5100	0.4700	0.4900	0.4900	55,900
Feb 26, 2024	0.5200	0.5200	0.4800	0.5100	0.5100	65,800
Feb 23, 2024	0.5200	0.5400	0.5000	0.5200	0.5200	61,200
Feb 22, 2024	0.5400	0.6100	0.5100	0.5200	0.5200	145,500
Feb 21, 2024	0.5500	0.5500	0.5100	0.5100	0.5100	33,200
Feb 20, 2024	0.6000	0.6200	0.5300	0.5500	0.5500	36,900
Feb 16, 2024	0.6500	0.6500	0.5500	0.6000	0.6000	101,000
Feb 15, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	13,200
Feb 14, 2024	0.6600	0.7000	0.6600	0.6800	0.6800	5,700
Feb 13, 2024	0.6600	0.6700	0.6400	0.6600	0.6600	109,400
Feb 12, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,600
Feb 09, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	5,000
Feb 08, 2024	0.6600	0.7000	0.6600	0.6900	0.6900	23,000
Feb 07, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	2,000
Feb 06, 2024	0.7200	0.7200	0.6400	0.6800	0.6800	22,300
Feb 05, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,000
Feb 02, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	1,900
Feb 01, 2024	0.7000	0.7600	0.6800	0.7600	0.7600	20,900
Jan 31, 2024	0.7000	0.7400	0.6900	0.7000	0.7000	17,200
Jan 30, 2024	0.7000	0.7200	0.6800	0.7200	0.7200	16,000
Jan 29, 2024	0.7200	0.7200	0.6800	0.7000	0.7000	17,900
Jan 26, 2024	0.7200	0.7300	0.7200	0.7200	0.7200	4,400
Jan 25, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	17,500
Jan 24, 2024	0.7400	0.7400	0.7200	0.7300	0.7300	30,000
Jan 23, 2024	0.7600	0.7600	0.7400	0.7600	0.7600	3,500
Jan 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,900
Jan 19, 2024	0.7600	0.7600	0.7300	0.7500	0.7500	4,900
Jan 18, 2024	0.7800	0.7900	0.7700	0.7800	0.7800	36,700
Jan 17, 2024	0.7800	0.7800	0.7500	0.7800	0.7800	52,500
Jan 16, 2024	0.8500	0.8500	0.7800	0.7800	0.7800	16,900
Jan 15, 2024	0.8600	0.8600	0.8400	0.8500	0.8500	5,400
Jan 12, 2024	0.8800	0.8900	0.8800	0.8800	0.8800	1,700
Jan 11, 2024	0.8800	0.8800	0.8600	0.8800	0.8800	37,200
Jan 10, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	23,000
Jan 09, 2024	0.9200	0.9200	0.9100	0.9200	0.9200	6,900
Jan 08, 2024	0.9200	0.9600	0.9100	0.9200	0.9200	6,800
Jan 05, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	500
Jan 04, 2024	0.9400	0.9400	0.9100	0.9100	0.9100	2,000
Jan 03, 2024	0.9200	0.9600	0.9100	0.9400	0.9400	6,000
Jan 02, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	1,500
Dec 29, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	2,600
Dec 28, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	4,300
Dec 27, 2023	0.9600	0.9600	0.9200	0.9600	0.9600	4,100
Dec 22, 2023	0.9600	0.9900	0.9600	0.9600	0.9600	13,900
Dec 21, 2023	0.9200	0.9800	0.9100	0.9800	0.9800	23,000
Dec 20, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	5,700
Dec 19, 2023	0.9200	0.9200	0.8800	0.8800	0.8800	12,300
Dec 18, 2023	0.9400	0.9400	0.9000	0.9000	0.9000	10,800
Dec 15, 2023	0.9300	0.9300	0.9250	0.9300	0.9300	20,400
Dec 14, 2023	0.9400	0.9400	0.9000	0.9300	0.9300	25,300
Dec 13, 2023	0.7800	1.0000	0.7700	0.9600	0.9600	110,900
Dec 12, 2023	0.7500	0.7800	0.7500	0.7800	0.7800	3,200
Dec 11, 2023	0.7600	0.7600	0.7100	0.7500	0.7500	11,200
Dec 08, 2023	0.8400	0.8400	0.7600	0.7700	0.7700	59,400
Dec 07, 2023	0.8800	0.8800	0.8400	0.8400	0.8400	26,000
Dec 06, 2023	0.8800	0.8800	0.8500	0.8600	0.8600	15,000
Dec 05, 2023	0.9200	0.9400	0.8600	0.8800	0.8800	22,900
Dec 04, 2023	0.9400	0.9400	0.9200	0.9200	0.9200	30,000
Dec 01, 2023	0.9700	0.9900	0.9200	0.9500	0.9500	63,000
Nov 30, 2023	0.9600	0.9800	0.9600	0.9800	0.9800	3,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7298+0.0001(+0.01%)

CRUDE OIL82.71-0.10(-0.12%)

Bitcoin CAD88,311.65-3,147.76(-3.44%)

Western Alaska Minerals Corp. (WAM.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7298
+0.0001(+0.01%)

CRUDE OIL
82.71
-0.10(-0.12%)

Bitcoin CAD
88,311.65
-3,147.76(-3.44%)