West Mining Corp. (WEST.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3450

-0.0250

(-6.76%)

At close: 03:55PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.3650	0.3650	0.3400	0.3450	0.3450	62,700
Jul 25, 2024	0.3800	0.3800	0.3550	0.3700	0.3700	299,700
Jul 24, 2024	0.3900	0.4000	0.3750	0.3750	0.3750	331,242
Jul 23, 2024	0.3600	0.4050	0.3600	0.3900	0.3900	674,413
Jul 22, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	18,785
Jul 19, 2024	0.3450	0.3800	0.3300	0.3600	0.3600	243,720
Jul 18, 2024	0.3700	0.3750	0.3500	0.3500	0.3500	12,000
Jul 17, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	43,282
Jul 16, 2024	0.3750	0.3900	0.3600	0.3800	0.3800	94,060
Jul 15, 2024	0.3800	0.3800	0.3700	0.3750	0.3750	42,765
Jul 12, 2024	0.3600	0.3900	0.3450	0.3800	0.3800	104,300
Jul 11, 2024	0.3300	0.3800	0.3300	0.3600	0.3600	194,269
Jul 10, 2024	0.3350	0.3350	0.3100	0.3300	0.3300	208,804
Jul 09, 2024	0.3000	0.3350	0.3000	0.3350	0.3350	141,475
Jul 08, 2024	0.3000	0.3100	0.2750	0.3100	0.3100	74,728
Jul 05, 2024	0.3100	0.3100	0.2950	0.3000	0.3000	28,900
Jul 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 03, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	12,325
Jul 02, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	11,518
Jun 28, 2024	0.3100	0.3200	0.3000	0.3000	0.3000	29,500
Jun 27, 2024	0.3350	0.3350	0.2800	0.2800	0.2800	70,667
Jun 26, 2024	0.3300	0.3400	0.3250	0.3350	0.3350	101,100
Jun 25, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	8,000
Jun 24, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	19,225
Jun 21, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	11,500
Jun 20, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	71,030
Jun 19, 2024	0.3250	0.3300	0.3200	0.3250	0.3250	92,950
Jun 18, 2024	0.3350	0.3350	0.2900	0.3250	0.3250	95,985
Jun 17, 2024	0.3350	0.3500	0.3350	0.3450	0.3450	32,355
Jun 14, 2024	0.3700	0.3700	0.3300	0.3350	0.3350	125,238
Jun 13, 2024	0.3950	0.4000	0.3400	0.3800	0.3800	178,409
Jun 12, 2024	0.3900	0.4050	0.3900	0.4000	0.4000	293,379
Jun 11, 2024	0.3600	0.4000	0.3000	0.3800	0.3800	336,065
Jun 10, 2024	0.3950	0.3950	0.3700	0.3700	0.3700	13,740
Jun 07, 2024	0.3800	0.3900	0.3700	0.3850	0.3850	68,000
Jun 06, 2024	0.4000	0.4050	0.3650	0.3850	0.3850	59,750
Jun 05, 2024	0.3700	0.4100	0.3700	0.4100	0.4100	35,050
Jun 04, 2024	0.4200	0.4200	0.3400	0.3700	0.3700	195,090
Jun 03, 2024	0.4200	0.4400	0.4200	0.4200	0.4200	35,750
May 31, 2024	0.4200	0.4300	0.4150	0.4300	0.4300	116,350
May 30, 2024	0.3900	0.4250	0.3900	0.4200	0.4200	77,776
May 29, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	10,700
May 28, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	42,600
May 27, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	5,700
May 24, 2024	0.3900	0.4000	0.3850	0.3900	0.3900	30,140
May 23, 2024	0.4150	0.4250	0.3750	0.3750	0.3750	103,500
May 22, 2024	0.4250	0.4250	0.4000	0.4250	0.4250	102,717
May 21, 2024	0.4200	0.4250	0.3400	0.4250	0.4250	172,931
May 17, 2024	0.4250	0.4250	0.3800	0.4200	0.4200	28,870
May 16, 2024	0.4100	0.4350	0.3900	0.4300	0.4300	38,360
May 15, 2024	0.4000	0.4200	0.3900	0.4200	0.4200	64,790
May 14, 2024	0.4250	0.4250	0.3800	0.4050	0.4050	80,680
May 13, 2024	0.4400	0.4550	0.4150	0.4300	0.4300	72,180
May 10, 2024	0.4750	0.4800	0.4250	0.4450	0.4450	161,823
May 09, 2024	0.4750	0.4850	0.4600	0.4750	0.4750	58,166
May 08, 2024	0.4800	0.4850	0.4750	0.4800	0.4800	12,000
May 07, 2024	0.4450	0.4850	0.4450	0.4600	0.4600	90,099
May 06, 2024	0.4350	0.4450	0.4350	0.4400	0.4400	27,000
May 03, 2024	0.4000	0.4350	0.3900	0.4350	0.4350	54,000
May 02, 2024	0.4000	0.4050	0.3900	0.4000	0.4000	6,507
May 01, 2024	0.3900	0.4100	0.3700	0.3900	0.3900	154,731
Apr 30, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	53,750
Apr 29, 2024	0.3900	0.3900	0.3500	0.3750	0.3750	37,550
Apr 26, 2024	0.3500	0.4300	0.3400	0.3900	0.3900	70,650
Apr 25, 2024	0.3100	0.3700	0.3100	0.3250	0.3250	95,000
Apr 24, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	36,400
Apr 23, 2024	0.2300	0.3000	0.2300	0.3000	0.3000	19,500
Apr 22, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,900
Apr 19, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Apr 17, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	11,800
Apr 16, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	2,000
Apr 15, 2024	0.2250	0.2600	0.2250	0.2500	0.2500	33,738
Apr 12, 2024	0.2450	0.2500	0.2400	0.2500	0.2500	40,300
Apr 11, 2024	0.2250	0.2350	0.2250	0.2350	0.2350	20,000
Apr 10, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 09, 2024	0.2150	0.2200	0.2150	0.2200	0.2200	21,290
Apr 08, 2024	0.2550	0.2550	0.2200	0.2200	0.2200	10,700
Apr 05, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	34,500
Apr 04, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 03, 2024	0.2250	0.2250	0.2200	0.2200	0.2200	30,000
Apr 02, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 01, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	6,400
Mar 28, 2024	0.2100	0.2200	0.2100	0.2100	0.2100	35,347
Mar 27, 2024	0.1850	0.2100	0.1850	0.2100	0.2100	30,750
Mar 26, 2024	0.1900	0.1900	0.1850	0.1850	0.1850	10,300
Mar 25, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Mar 22, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Mar 21, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Mar 20, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Mar 19, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Mar 18, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	11,500
Mar 15, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	500
Mar 14, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Mar 13, 2024	0.1950	0.1950	0.1900	0.1900	0.1900	14,500
Mar 12, 2024	0.2250	0.2250	0.2000	0.2000	0.2000	53,501
Mar 11, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	52,900
Mar 08, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	16,144
Mar 07, 2024	0.2200	0.2450	0.2150	0.2450	0.2450	6,500
Mar 06, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,190.16+2,039.72(+2.19%)

West Mining Corp. (WEST.CN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,190.16
+2,039.72(+2.19%)