Canada markets closed

Western Metallica Resources Corp. (WMS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 10:41AM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.03500.03500.03500.03500.0350-
May 23, 20240.03500.03500.03500.03500.035050,000
May 22, 20240.03500.03500.03500.03500.0350353,000
May 21, 20240.04000.04000.04000.04000.0400-
May 17, 20240.04000.04000.04000.04000.0400134,000
May 16, 20240.04000.04500.04000.04500.045026,000
May 15, 20240.04000.04500.04000.04000.040044,000
May 14, 20240.03500.04500.03500.04500.04501,461,295
May 13, 20240.04000.04000.03000.03000.0300277,000
May 10, 20240.03500.03500.03500.03500.0350-
May 09, 20240.03500.03500.03500.03500.03503,970
May 08, 20240.03500.03500.03500.03500.035089,000
May 07, 20240.03500.03500.03500.03500.0350-
May 06, 20240.03500.03500.03500.03500.0350-
May 03, 20240.03500.03500.03500.03500.03503,000
May 02, 20240.03500.03500.03000.03500.035019,000
May 01, 20240.03500.03500.03500.03500.0350-
Apr 30, 20240.03500.03500.03500.03500.0350-
Apr 29, 20240.03500.03500.03500.03500.035039,110
Apr 26, 20240.03500.03500.03500.03500.0350-
Apr 25, 20240.03500.03500.03500.03500.0350-
Apr 24, 20240.03500.03500.03500.03500.035024,000
Apr 23, 20240.03500.03500.03500.03500.0350-
Apr 22, 20240.03500.03500.03500.03500.03507,000
Apr 19, 20240.03500.03500.03500.03500.035030,000
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.04003,140
Apr 16, 20240.04000.04000.04000.04000.0400-
Apr 15, 20240.04000.04000.04000.04000.0400-
Apr 12, 20240.04000.04000.04000.04000.040069,000
Apr 11, 20240.03500.03500.03500.03500.0350-
Apr 10, 20240.03500.03500.03500.03500.0350125,000
Apr 09, 20240.03500.04000.03500.04000.0400106,000
Apr 08, 20240.03500.03500.03500.03500.035090,000
Apr 05, 20240.03500.03500.03000.03000.030065,250
Apr 04, 20240.03500.04000.03000.03500.0350244,000
Apr 03, 20240.03000.03000.03000.03000.030033,000
Apr 02, 20240.03000.03000.03000.03000.0300-
Apr 01, 20240.03000.03000.03000.03000.030063,950
Mar 28, 20240.03000.03000.03000.03000.0300367,000
Mar 27, 20240.03000.03000.03000.03000.030050,000
Mar 26, 20240.03000.03000.03000.03000.0300-
Mar 25, 20240.04000.04000.03000.03000.0300310,000
Mar 22, 20240.03500.03500.03500.03500.0350-
Mar 21, 20240.03500.03500.03000.03500.0350319,000
Mar 20, 20240.04000.04000.04000.04000.0400-
Mar 19, 20240.04000.04000.04000.04000.0400-
Mar 18, 20240.04000.04000.04000.04000.040014,000
Mar 15, 20240.03500.03500.03500.03500.0350317,000
Mar 14, 20240.03000.03000.03000.03000.0300-
Mar 13, 20240.03000.03000.03000.03000.0300219,000
Mar 12, 20240.04000.04000.03000.03000.03001,272,000
Mar 11, 20240.04000.04000.04000.04000.040089,000
Mar 08, 20240.04000.04500.04000.04500.0450243,000
Mar 07, 20240.04500.04500.04500.04500.045030,000
Mar 06, 20240.04500.04500.04500.04500.045012,000
Mar 05, 20240.05000.05000.04500.04500.0450764,000
Mar 04, 20240.05500.05500.04000.04000.0400224,800
Mar 01, 20240.05500.05500.05500.05500.055010,000
Feb 29, 20240.06500.06500.06500.06500.0650-
Feb 28, 20240.06500.06500.06500.06500.0650-
Feb 27, 20240.06500.06500.06500.06500.0650-
Feb 26, 20240.06500.06500.06500.06500.0650-
Feb 23, 20240.06500.06500.06500.06500.065025,000
Feb 22, 20240.05000.06000.05000.06000.0600357,000
Feb 21, 20240.05500.05500.05500.05500.0550300,000
Feb 20, 20240.05500.06500.05500.06000.0600617,000
Feb 16, 20240.06000.06000.06000.06000.0600-
Feb 15, 20240.06500.06500.06000.06000.0600724,000
Feb 14, 20240.06000.06000.06000.06000.060050,000
Feb 13, 20240.06000.06000.06000.06000.06002,365,000
Feb 12, 20240.06000.07000.04500.06500.0650611,000
Feb 09, 20240.05500.05500.05500.05500.0550-
Feb 08, 20240.05500.05500.05500.05500.0550-
Feb 07, 20240.05500.05500.05500.05500.0550-
Feb 06, 20240.05500.05500.05500.05500.0550100,500
Feb 05, 20240.04500.04500.04500.04500.0450-
Feb 02, 20240.04500.04500.04500.04500.0450-
Feb 01, 20240.04500.04500.04500.04500.0450-
Jan 31, 20240.04500.04500.04500.04500.0450-
Jan 30, 20240.04500.04500.04500.04500.0450-
Jan 29, 20240.04500.04500.04500.04500.0450-
Jan 26, 20240.05000.05000.04500.04500.045024,000
Jan 25, 20240.05500.05500.05500.05500.055020,000
Jan 24, 20240.06000.06000.06000.06000.0600-
Jan 23, 20240.06000.06000.06000.06000.0600-
Jan 22, 20240.06000.06000.06000.06000.0600-
Jan 19, 20240.06000.06000.06000.06000.0600-
Jan 18, 20240.06000.06000.06000.06000.0600-
Jan 17, 20240.05500.06000.05500.06000.0600114,000
Jan 16, 20240.05500.06500.05500.06500.0650295,100
Jan 15, 20240.05000.05500.05000.05000.0500178,000
Jan 12, 20240.03000.04500.03000.04500.0450172,000
Jan 11, 20240.03000.03000.03000.03000.0300252,000
Jan 10, 20240.03500.03500.03500.03500.0350-
Jan 09, 20240.03500.03500.03500.03500.0350-
Jan 08, 20240.03500.03500.03500.03500.0350-
Jan 05, 20240.03500.03500.03500.03500.0350-
Jan 04, 20240.03500.03500.03500.03500.0350-
Jan 03, 20240.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...