Canada markets close in 1 hour 48 minutes

Walker River Resources Corp. (WRR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2400+0.0050 (+2.13%)
As of 11:13AM EDT. Market open.
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.23500.24000.23500.24000.240025,100
May 23, 20240.23500.23500.23500.23500.235029,300
May 22, 20240.20500.27000.20000.23000.2300249,100
May 21, 20240.20500.20500.20500.20500.205016,500
May 17, 20240.19500.20000.19000.19500.1950219,000
May 16, 20240.16500.18500.16500.18500.185038,700
May 15, 20240.15500.16000.15500.16000.160050,000
May 14, 20240.15500.16500.15500.16500.165033,200
May 13, 20240.18000.18000.15000.16000.160055,500
May 10, 20240.18000.18000.16000.17000.170047,400
May 09, 20240.17000.18000.16000.16000.160091,500
May 08, 20240.17000.17000.17000.17000.170023,500
May 07, 20240.17000.17500.17000.17000.170062,500
May 06, 20240.18000.18000.17000.17000.170022,100
May 03, 20240.18000.18000.17500.18000.180076,000
May 02, 20240.18000.20000.18000.19000.190057,500
May 01, 20240.19000.19000.19000.19000.19004,600
Apr 30, 20240.19000.19500.18500.19000.190092,000
Apr 29, 20240.18000.19000.18000.18500.185085,700
Apr 26, 20240.18000.18500.18000.18000.180019,500
Apr 25, 20240.18500.18500.17000.18000.1800139,100
Apr 24, 20240.20000.20000.19500.19500.195039,000
Apr 23, 20240.19500.20000.19500.19500.195028,000
Apr 22, 20240.20000.26500.20000.20000.200047,400
Apr 19, 20240.19500.19500.18000.18500.185090,100
Apr 18, 20240.20500.24000.19000.19000.190010,600
Apr 17, 20240.22000.22000.20500.20500.205046,600
Apr 16, 20240.22000.22000.22000.22000.2200-
Apr 15, 20240.22000.22000.22000.22000.2200-
Apr 12, 20240.23000.23000.22000.22000.220051,000
Apr 11, 20240.24000.24000.22000.22000.220041,000
Apr 10, 20240.26000.26000.22500.23000.230071,800
Apr 09, 20240.23000.23000.23000.23000.2300-
Apr 08, 20240.24000.24000.23000.23000.23004,200
Apr 05, 20240.23500.26000.23000.24000.240026,000
Apr 04, 20240.23500.26000.23500.26000.26003,000
Apr 03, 20240.23000.24500.23000.23000.230011,500
Apr 02, 20240.25000.25000.23000.23500.235031,000
Apr 01, 20240.30000.30000.24500.25500.2550152,600
Mar 28, 20240.29000.30000.28500.30000.300029,500
Mar 27, 20240.27000.29500.27000.29000.290072,500
Mar 26, 20240.27000.27000.27000.27000.270017,000
Mar 25, 20240.27000.27000.25000.25000.250012,900
Mar 22, 20240.27000.27500.27000.27500.27508,400
Mar 21, 20240.28000.28000.26500.26500.26509,500
Mar 20, 20240.27500.27500.26500.26500.265024,000
Mar 19, 20240.28000.29000.28000.28000.280099,500
Mar 18, 20240.28500.28500.27500.27500.275049,100
Mar 15, 20240.25000.28000.25000.27500.2750140,200
Mar 14, 20240.25500.26000.23800.25500.255085,100
Mar 13, 20240.25000.25500.25000.25500.25504,000
Mar 12, 20240.24000.26000.23000.23000.230079,200
Mar 11, 20240.22000.23000.21500.23000.230076,500
Mar 08, 20240.21000.21000.21000.21000.2100-
Mar 07, 20240.23000.24000.21000.21000.210034,700
Mar 06, 20240.21000.21000.20000.20500.205051,300
Mar 05, 20240.23000.23000.21000.21000.210027,900
Mar 04, 20240.21000.23000.21000.21000.2100124,000
Mar 01, 20240.21500.22000.20500.20500.205091,500
Feb 29, 20240.22000.23000.22000.22000.2200146,000
Feb 28, 20240.20500.22500.20000.22500.225036,700
Feb 27, 20240.21500.21500.21000.21000.210015,000
Feb 26, 20240.23000.23000.21000.21000.210064,500
Feb 23, 20240.21500.22500.21000.22500.225045,800
Feb 22, 20240.22000.23000.21500.21500.215024,900
Feb 21, 20240.21000.21000.21000.21000.21006,500
Feb 20, 20240.21000.21000.21000.21000.21003,000
Feb 16, 20240.20500.22000.20500.22000.220022,000
Feb 15, 20240.20000.20500.20000.20000.200021,000
Feb 14, 20240.20000.20000.20000.20000.200036,600
Feb 13, 20240.20500.20500.20000.20000.20004,100
Feb 12, 20240.20500.20500.20500.20500.2050-
Feb 09, 20240.20500.20500.20500.20500.20501,000
Feb 08, 20240.19500.19500.19500.19500.1950-
Feb 07, 20240.19500.19500.19500.19500.19502,000
Feb 06, 20240.20000.20000.19500.19500.195017,200
Feb 05, 20240.22500.22500.18500.18500.18509,800
Feb 02, 20240.22000.22000.22000.22000.2200-
Feb 01, 20240.23000.23000.22000.22000.220029,300
Jan 31, 20240.22500.22500.22500.22500.22505,800
Jan 30, 20240.23000.24000.22000.22000.2200127,600
Jan 29, 20240.25000.25000.22000.22000.220088,000
Jan 26, 20240.28000.28000.26500.27000.27004,000
Jan 25, 20240.24500.26500.24500.26500.265078,500
Jan 24, 20240.24500.24500.24500.24500.245018,000
Jan 23, 20240.24000.24000.24000.24000.2400-
Jan 22, 20240.28000.28000.24000.24000.240085,200
Jan 19, 20240.20000.30000.20000.27500.2750107,600
Jan 18, 20240.20500.21500.20000.20000.200050,500
Jan 17, 20240.23500.24500.20000.20500.2050171,000
Jan 16, 20240.21000.25000.20000.24500.2450175,100
Jan 15, 20240.18000.21500.18000.21500.2150143,200
Jan 12, 20240.17500.18000.17000.18000.180026,100
Jan 11, 20240.17500.17500.17500.17500.17509,000
Jan 10, 20240.17000.17000.17000.17000.1700-
Jan 09, 20240.16500.17000.16500.17000.170048,500
Jan 08, 20240.16500.17000.16500.17000.17004,500
Jan 05, 20240.16000.16000.16000.16000.160022,800
Jan 04, 20240.15000.15500.15000.15500.155043,500
Jan 03, 20240.15000.15000.15000.15000.150050,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...