Canada markets closed

Walker River Resources Corp. (WRR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2250-0.0400 (-15.09%)
At close: 03:57PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.26000.26000.22500.22500.2250264,000
Feb 02, 20230.28500.29500.26000.26500.2650351,800
Feb 01, 20230.33000.33000.23500.27500.2750560,300
Jan 31, 20230.46000.47000.45000.47000.470034,500
Jan 30, 20230.48000.48000.48000.48000.480015,000
Jan 27, 20230.45000.49000.45000.48000.480022,500
Jan 26, 20230.48000.48000.48000.48000.4800-
Jan 25, 20230.47000.48000.45000.48000.480056,000
Jan 24, 20230.49500.49500.47000.47000.470018,900
Jan 23, 20230.48000.50000.44000.50000.500030,000
Jan 20, 20230.52000.52000.50000.51000.510015,300
Jan 19, 20230.52000.52000.48000.52000.520059,300
Jan 18, 20230.51000.52000.49000.50000.500062,700
Jan 17, 20230.52000.55000.48500.50000.5000234,200
Jan 16, 20230.50000.56000.47000.52000.5200305,700
Jan 13, 20230.45000.52000.43000.51000.5100323,900
Jan 12, 20230.38500.45000.38500.44500.4450207,600
Jan 11, 20230.37500.38500.35500.38000.3800311,000
Jan 10, 20230.40500.42000.36500.36500.365058,000
Jan 09, 20230.41500.41500.39500.39500.39506,200
Jan 06, 20230.38000.43000.38000.43000.430035,300
Jan 05, 20230.40000.41000.40000.41000.410010,200
Jan 04, 20230.40500.42500.40500.42000.420065,000
Jan 03, 20230.43000.44500.40000.40000.400084,600
Dec 30, 20220.42500.42500.41500.41500.41505,200
Dec 29, 20220.41000.43000.41000.42500.425012,000
Dec 28, 20220.42500.43500.41000.42000.420053,500
Dec 23, 20220.42500.43500.42000.42000.420054,200
Dec 22, 20220.38500.42500.38500.42500.425045,000
Dec 21, 20220.41000.41000.38000.40500.405033,000
Dec 20, 20220.36500.43000.36500.40500.4050250,600
Dec 19, 20220.36500.37000.35000.36000.3600119,300
Dec 16, 20220.35000.36500.33000.36500.365057,300
Dec 15, 20220.30000.35000.28500.35000.3500149,500
Dec 14, 20220.32000.33500.31000.33000.330042,500
Dec 13, 20220.37000.37000.32000.32000.320074,300
Dec 12, 20220.35500.37000.35000.36000.360078,900
Dec 09, 20220.33000.36000.33000.36000.360051,100
Dec 08, 20220.36000.36000.32000.35500.355094,500
Dec 07, 20220.37000.37000.32000.36000.360059,300
Dec 06, 20220.31000.38000.31000.38000.3800157,100
Dec 05, 20220.32000.35000.31500.32000.3200270,900
Dec 02, 20220.27000.31000.27000.31000.3100237,900
Dec 01, 20220.20500.27500.20500.27500.2750378,700
Nov 30, 20220.19500.19500.19500.19500.19503,300
Nov 29, 20220.19000.19000.19000.19000.190010,000
Nov 28, 20220.20000.20000.19500.20000.200022,900
Nov 25, 20220.20500.20500.19500.19500.195014,500
Nov 24, 20220.20000.20000.19500.19500.195053,500
Nov 23, 20220.21000.21000.20000.20000.200026,500
Nov 22, 20220.20500.23000.20500.23000.230037,700
Nov 21, 20220.21000.21000.20500.20500.205013,200
Nov 18, 20220.20500.21000.20500.21000.21001,700
Nov 17, 20220.21500.22500.19000.21500.2150106,200
Nov 16, 20220.21500.21500.21500.21500.21506,500
Nov 15, 20220.22000.22500.22000.22500.22507,400
Nov 14, 20220.22000.23500.22000.23500.235014,100
Nov 11, 20220.23000.23000.23000.23000.230010,200
Nov 10, 20220.20000.22500.20000.20000.200034,700
Nov 09, 20220.21000.21500.19500.19500.1950129,600
Nov 08, 20220.21500.22000.21000.21000.210014,500
Nov 07, 20220.19500.19500.19500.19500.1950300
Nov 04, 20220.20000.20500.19500.19500.195033,000
Nov 03, 20220.22000.22000.19000.21500.215055,000
Nov 02, 20220.22000.22000.22000.22000.2200-
Nov 01, 20220.22000.22000.22000.22000.22007,000
Oct 31, 20220.23000.23000.21000.21000.210022,500
Oct 28, 20220.23000.23000.21000.21500.215086,600
Oct 27, 20220.22500.22500.22500.22500.225034,000
Oct 26, 20220.26000.26000.22000.22000.2200268,400
Oct 25, 20220.26000.27500.26000.27000.270020,800
Oct 24, 20220.26000.26000.26000.26000.26006,800
Oct 21, 20220.25000.25000.24500.24500.24503,900
Oct 20, 20220.26000.26000.25000.25000.250029,200
Oct 19, 20220.26000.26000.24500.25500.255037,200
Oct 18, 20220.21500.25500.21500.25500.2550134,000
Oct 17, 20220.24000.25500.24000.24000.2400102,600
Oct 14, 20220.24000.24000.24000.24000.24009,200
Oct 13, 20220.21500.24500.20000.24500.245098,700
Oct 12, 20220.21500.21500.20000.20000.200045,300
Oct 11, 20220.22000.22000.21000.22000.220022,100
Oct 07, 20220.23000.23000.21000.22000.220045,500
Oct 06, 20220.23000.23000.23000.23000.230018,000
Oct 05, 20220.23000.23000.21000.23000.230025,000
Oct 04, 20220.22000.23000.22000.23000.230025,300
Oct 03, 20220.21000.22000.21000.21000.210011,500
Sept 30, 20220.20500.20500.20500.20500.205010,000
Sept 29, 20220.21000.21000.20500.21000.21004,700
Sept 28, 20220.20000.21000.20000.21000.21009,500
Sept 27, 20220.20000.21000.20000.20500.205068,500
Sept 26, 20220.23000.23000.16500.16500.165039,700
Sept 23, 20220.21000.21000.17000.17000.170095,500
Sept 22, 20220.22500.22500.20500.20500.205065,000
Sept 21, 20220.22000.22500.22000.22500.225016,200
Sept 20, 20220.23000.23000.22000.22000.220041,400
Sept 19, 20220.22000.23000.22000.22500.225019,500
Sept 16, 20220.22000.22500.22000.22000.220065,400
Sept 15, 20220.26000.26000.22000.22000.2200216,900
Sept 14, 20220.22500.27500.22500.27500.2750184,500
Sept 13, 20220.27500.27500.22500.22500.2250138,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...