Canada Markets closed

Western Metallica Resources Corp. (WMS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650-0.0150 (-18.75%)
At close: 03:54PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 06, 20220.10500.10500.10000.10000.100060,000
Sept 02, 20220.13000.13000.13000.13000.1300-
Sept 01, 20220.13000.13000.13000.13000.13005,000
Aug 31, 20220.12000.12000.12000.12000.120020,500
Aug 30, 20220.14500.15000.13500.13500.135013,000
Aug 29, 20220.13500.14500.13500.14500.145018,000
Aug 26, 20220.14000.14000.14000.14000.1400-
Aug 25, 20220.14000.14000.14000.14000.1400-
Aug 24, 20220.14000.14000.14000.14000.1400-
Aug 23, 20220.14000.14000.14000.14000.1400-
Aug 22, 20220.14000.14000.14000.14000.1400-
Aug 19, 20220.14000.14000.14000.14000.1400-
Aug 18, 20220.14000.14000.14000.14000.1400-
Aug 17, 20220.14500.14500.14000.14000.140024,500
Aug 16, 20220.16000.16000.16000.16000.1600-
Aug 15, 20220.16000.16000.16000.16000.1600-
Aug 12, 20220.16000.16000.16000.16000.1600-
Aug 11, 20220.16000.16000.16000.16000.1600-
Aug 10, 20220.16000.16000.16000.16000.1600-
Aug 09, 20220.16000.16000.16000.16000.1600-
Aug 08, 20220.14500.16000.14500.16000.160038,018
Aug 05, 20220.13000.13000.13000.13000.1300-
Aug 04, 20220.13000.13000.13000.13000.1300-
Aug 03, 20220.13000.13000.13000.13000.1300145,000
Aug 02, 20220.13500.13500.13500.13500.1350-
Jul 29, 20220.14000.15000.13500.13500.1350213,000
Jul 28, 20220.14500.14500.14500.14500.14507,000
Jul 27, 20220.16000.16000.16000.16000.16001,500
Jul 26, 20220.13500.15500.13500.13500.135020,583
Jul 25, 20220.16000.16000.16000.16000.16001,000
Jul 22, 20220.16000.16000.16000.16000.1600500
Jul 21, 20220.16000.16000.16000.16000.1600-
Jul 20, 20220.16000.16000.16000.16000.1600-
Jul 19, 20220.16000.16000.16000.16000.1600-
Jul 18, 20220.16000.16000.16000.16000.1600-
Jul 15, 20220.16000.16000.16000.16000.16001,500
Jul 14, 20220.15000.15000.15000.15000.150017,000
Jul 13, 20220.13500.15000.13500.15000.150011,000
Jul 12, 20220.16000.16000.16000.16000.1600-
Jul 11, 20220.16000.16000.14000.16000.160065,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...