Western Metallica Resources Corp. (WMS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 11:33AM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,140
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,000
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	125,000
Apr 09, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	106,000
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	90,000
Apr 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	65,250
Apr 04, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	244,000
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	63,950
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	367,000
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	310,000
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	319,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	317,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	219,000
Mar 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,272,000
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	89,000
Mar 08, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	243,000
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Mar 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Mar 05, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	764,000
Mar 04, 2024	0.0550	0.0550	0.0400	0.0400	0.0400	224,800
Mar 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Feb 29, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 28, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 27, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	25,000
Feb 22, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	357,000
Feb 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	300,000
Feb 20, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	617,000
Feb 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 15, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	724,000
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,365,000
Feb 12, 2024	0.0600	0.0700	0.0450	0.0650	0.0650	611,000
Feb 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 06, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	100,500
Feb 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	24,000
Jan 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Jan 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 17, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	114,000
Jan 16, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	295,100
Jan 15, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	178,000
Jan 12, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	172,000
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	252,000
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	617,833
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	60,000
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	33,000
Dec 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Dec 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	53,000
Dec 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Nov 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	114,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7321+0.0001(+0.01%)

CRUDE OIL83.30-0.06(-0.07%)

Bitcoin CAD90,947.09-216.67(-0.24%)

Western Metallica Resources Corp. (WMS.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7321
+0.0001(+0.01%)

CRUDE OIL
83.30
-0.06(-0.07%)

Bitcoin CAD
90,947.09
-216.67(-0.24%)