Canada markets open in 7 hours 9 minutes

Walker River Resources Corp. (WRR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2750+0.0800 (+41.03%)
At close: 03:44PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.20500.27500.20500.27500.2750378,691
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
Sept 12, 20220.28000.28500.28000.28000.280032,200
Sept 09, 20220.28500.28500.27500.28500.285041,900
Sept 08, 20220.24000.32000.24000.30000.3000242,300
Sept 07, 20220.24000.24000.21500.21500.215028,700
Sept 06, 20220.25000.25000.25000.25000.250047,500
Sept 02, 20220.26500.27000.25000.25000.250092,500
Sept 01, 20220.26000.26500.26000.26500.26506,800
Aug 31, 20220.23000.25000.23000.25000.25009,300
Aug 30, 20220.24000.24000.23000.23000.230011,000
Aug 29, 20220.25000.25000.23000.23000.230011,000
Aug 26, 20220.23000.25000.23000.23000.230042,800
Aug 25, 20220.22000.22500.21500.22500.225039,300
Aug 24, 20220.22500.22500.21000.21500.215028,500
Aug 23, 20220.21000.22000.21000.21000.210059,200
Aug 22, 20220.22000.22000.22000.22000.2200700
Aug 19, 20220.21500.21500.21500.21500.2150-
Aug 18, 20220.21500.21500.21500.21500.215024,000
Aug 17, 20220.23000.23000.21500.21500.215023,100
Aug 16, 20220.23500.23500.23000.23000.230011,600
Aug 15, 20220.26000.26000.24000.24000.240039,000
Aug 12, 20220.26000.26000.26000.26000.26006,000
Aug 11, 20220.27000.27000.27000.27000.27002,000
Aug 10, 20220.27500.27500.27000.27000.270025,800
Aug 09, 20220.29000.29000.27500.27500.27503,500
Aug 08, 20220.26000.29000.26000.29000.290032,600
Aug 05, 20220.25000.25000.25000.25000.250013,700
Aug 04, 20220.25500.27500.25500.27500.27508,900
Aug 03, 20220.26500.26500.25500.25500.255011,500
Aug 02, 20220.28500.30000.28500.28500.285017,900
Jul 29, 20220.25000.28500.25000.28500.285016,300
Jul 28, 20220.22000.24500.22000.24500.245033,100
Jul 27, 20220.20500.21000.20500.21000.210016,100
Jul 26, 20220.20500.20500.20000.20000.200022,400
Jul 25, 20220.24000.24000.20000.20000.200056,600
Jul 25, 20221:6 Stock Split
Jul 22, 20220.24000.24000.21000.24000.2400160,383
Jul 21, 20220.24000.24000.21000.24000.2400294,083
Jul 20, 20220.30000.30000.30000.30000.30005,850
Jul 19, 20220.27000.27000.27000.27000.2700-
Jul 18, 20220.27000.27000.27000.27000.270026,167
Jul 15, 20220.30000.30000.27000.30000.300012,300
Jul 14, 20220.27000.27000.27000.27000.27009,500
Jul 13, 20220.30000.30000.27000.27000.270072,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...