Canada markets open in 6 hours 20 minutes

Western Metallica Resources Corp. (WMS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 12:34PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.06500.06500.06500.06500.0650-
Jan 27, 20230.06500.06500.06500.06500.0650205,316
Jan 26, 20230.06500.06500.06500.06500.0650-
Jan 25, 20230.06500.06500.06500.06500.0650147,000
Jan 24, 20230.06500.06500.06500.06500.0650-
Jan 23, 20230.06500.06500.06500.06500.0650-
Jan 20, 20230.06500.06500.06500.06500.0650-
Jan 19, 20230.06500.06500.06500.06500.0650-
Jan 18, 20230.06500.06500.06500.06500.0650-
Jan 17, 20230.06500.06500.06500.06500.065020,000
Jan 16, 20230.06500.06500.06500.06500.065083,500
Jan 13, 20230.07000.07000.07000.07000.070090,000
Jan 12, 20230.06500.06500.06500.06500.0650-
Jan 11, 20230.06500.06500.06500.06500.0650-
Jan 10, 20230.06500.06500.06500.06500.0650-
Jan 09, 20230.06500.06500.06500.06500.065088,000
Jan 06, 20230.06500.07000.06500.07000.070075,000
Jan 05, 20230.06500.06500.06500.06500.065033,000
Jan 04, 20230.07000.07000.07000.07000.0700-
Jan 03, 20230.07000.07000.07000.07000.0700-
Dec 30, 20220.07000.07000.07000.07000.0700-
Dec 29, 20220.07000.07000.07000.07000.0700-
Dec 28, 20220.07500.07500.06500.07000.0700536,000
Dec 23, 20220.08500.08500.08500.08500.0850-
Dec 22, 20220.08500.08500.08500.08500.0850-
Dec 21, 20220.08500.08500.08500.08500.0850-
Dec 20, 20220.06000.08500.06000.08500.0850156,000
Dec 19, 20220.06500.06500.06000.06500.065080,000
Dec 16, 20220.06500.06500.06500.06500.0650-
Dec 15, 20220.06500.06500.06500.06500.06503,000
Dec 14, 20220.07500.07500.07500.07500.07501,000
Dec 13, 20220.06500.06500.06500.06500.0650-
Dec 12, 20220.06500.08000.06500.06500.0650181,000
Dec 09, 20220.06000.06000.05000.06000.0600188,100
Dec 08, 20220.05500.06000.05000.06000.060062,500
Dec 07, 20220.06000.06000.06000.06000.0600-
Dec 06, 20220.06500.06500.06000.06000.0600157,000
Dec 05, 20220.07000.07000.06500.06500.0650151,910
Dec 02, 20220.08500.08500.08500.08500.0850-
Dec 01, 20220.07000.08500.07000.08500.085010,000
Nov 30, 20220.06500.06500.06000.06500.0650197,200
Nov 29, 20220.08000.08000.08000.08000.0800-
Nov 28, 20220.06500.08000.06000.08000.080059,330
Nov 25, 20220.08000.08000.07000.07000.070096,000
Nov 24, 20220.08000.08000.08000.08000.0800-
Nov 23, 20220.08000.08000.08000.08000.0800-
Nov 22, 20220.08000.08000.08000.08000.0800-
Nov 21, 20220.08000.08000.08000.08000.0800105,000
Nov 18, 20220.08000.08000.08000.08000.0800-
Nov 17, 20220.08000.08000.08000.08000.080068,000
Nov 16, 20220.08500.08500.08500.08500.0850-
Nov 15, 20220.08500.08500.08000.08500.0850154,167
Nov 14, 20220.08500.08500.08500.08500.085018,500
Nov 11, 20220.10000.10000.10000.10000.100022,000
Nov 10, 20220.09000.10000.09000.10000.100040,500
Nov 09, 20220.09000.09000.09000.09000.0900-
Nov 08, 20220.09000.09000.09000.09000.09006,000
Nov 07, 20220.09000.09000.09000.09000.0900-
Nov 04, 20220.09000.09000.09000.09000.090010,000
Nov 03, 20220.09000.09000.09000.09000.090030,500
Nov 02, 20220.10000.10000.10000.10000.1000-
Nov 01, 20220.10000.10000.10000.10000.1000-
Oct 31, 20220.10000.10000.10000.10000.1000-
Oct 28, 20220.10000.10000.10000.10000.1000-
Oct 27, 20220.10000.10000.10000.10000.1000-
Oct 26, 20220.09000.11500.09000.10000.100071,000
Oct 25, 20220.10500.11000.10500.11000.11009,500
Oct 24, 20220.11000.11000.11000.11000.110015,000
Oct 21, 20220.10000.10000.10000.10000.100031,000
Oct 20, 20220.09500.09500.09000.09000.090039,500
Oct 19, 20220.10000.10000.10000.10000.1000-
Oct 18, 20220.10000.10000.10000.10000.1000-
Oct 17, 20220.10000.10000.10000.10000.1000-
Oct 14, 20220.10000.10000.10000.10000.1000-
Oct 13, 20220.10000.10000.10000.10000.1000-
Oct 12, 20220.10000.10000.10000.10000.1000-
Oct 11, 20220.10000.10000.10000.10000.1000-
Oct 07, 20220.10000.10000.10000.10000.1000-
Oct 06, 20220.10000.10000.10000.10000.100023,200
Oct 05, 20220.10000.10000.10000.10000.1000-
Oct 04, 20220.11000.11000.08000.10000.1000148,900
Oct 03, 20220.08500.10500.08000.10000.100052,000
Sept 30, 20220.12000.12000.08500.08500.085049,500
Sept 29, 20220.11000.11000.09500.09500.095063,500
Sept 28, 20220.11500.11500.11500.11500.1150-
Sept 27, 20220.13500.13500.11000.11500.115059,500
Sept 26, 20220.14000.14000.14000.14000.140055,001
Sept 23, 20220.12000.13500.11000.13500.1350125,300
Sept 22, 20220.09000.12000.09000.12000.120085,500
Sept 21, 20220.09500.09500.09500.09500.09506,000
Sept 20, 20220.11000.11000.09000.09000.0900110,000
Sept 19, 20220.12000.12000.12000.12000.1200-
Sept 16, 20220.12000.12000.12000.12000.1200-
Sept 15, 20220.12000.12000.12000.12000.1200-
Sept 14, 20220.12000.12000.12000.12000.1200-
Sept 13, 20220.11000.12000.11000.12000.120045,000
Sept 12, 20220.10500.10500.10500.10500.1050-
Sept 09, 20220.10500.10500.10500.10500.1050-
Sept 08, 20220.10500.10500.10500.10500.105010,500
Sept 07, 20220.11500.11500.11500.11500.11504,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...