Western Metallica Resources Corp. (WMS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

-0.0050

(-16.67%)

At close: 12:57PM EDT

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,031,000
Sept 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,000
Sept 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Sept 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	185,000
Aug 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	520,200
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	98,000
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	269,000
Aug 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	60,000
Aug 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Aug 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	689,000
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	80,000
Aug 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	55,000
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	35,000
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Aug 09, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	413,940
Aug 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
Aug 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Aug 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	95,000
Aug 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	622,980
Jul 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	102,000
Jul 30, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	711,000
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 26, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	245,000
Jul 25, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	312,000
Jul 24, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	1,327,000
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,057
Jul 18, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	73,140
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	428,000
Jul 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	753,000
Jul 15, 2024	0.0400	0.0500	0.0350	0.0400	0.0400	1,440,500
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 10, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	393,000
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
Jul 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	101,000
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	143,500
Jun 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	276,000
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 18, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	63,000
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	112,874
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	209,000
Jun 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,000
Jun 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	85,000
Jun 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,000
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	353,000
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	134,000
May 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	26,000
May 15, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	44,000
May 14, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	1,461,295
May 13, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	277,000
May 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,970
May 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	89,000
May 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
May 02, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	19,000
May 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	39,110
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,000
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,211.17+208.08(+0.90%)

S&P 5005,554.13+58.61(+1.07%)

DOW40,861.71+124.75(+0.31%)

CAD/USD0.7367-0.0001(-0.01%)

CRUDE OIL68.58+1.27(+1.89%)

Bitcoin CAD78,776.88+1,959.66(+2.55%)

Western Metallica Resources Corp. (WMS.V)

S&P/TSX
23,211.17
+208.08(+0.90%)

S&P 500
5,554.13
+58.61(+1.07%)

DOW
40,861.71
+124.75(+0.31%)

CAD/USD
0.7367
-0.0001(-0.01%)

CRUDE OIL
68.58
+1.27(+1.89%)

Bitcoin CAD
78,776.88
+1,959.66(+2.55%)