Canada Markets closed

Walker River Resources Corp. (WRR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700+0.0100 (+16.67%)
At close: 02:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.07000.07000.07000.07000.070090,000
May 19, 20220.07000.07000.06000.06000.060017,300
May 18, 20220.07000.07000.06500.06500.065017,000
May 17, 20220.06500.07000.06500.07000.070093,500
May 16, 20220.06500.06500.06000.06500.0650482,200
May 13, 20220.06000.06500.05500.06000.0600603,700
May 12, 20220.06000.06500.06000.06000.0600276,000
May 11, 20220.06500.06500.06000.06000.0600546,000
May 10, 20220.06500.07000.06000.06500.0650137,400
May 09, 20220.07000.07000.06000.06000.0600853,600
May 06, 20220.07000.07500.07000.07500.0750101,000
May 05, 20220.07500.07500.07000.07000.0700183,000
May 04, 20220.07000.07000.07000.07000.0700134,500
May 03, 20220.07500.07500.07500.07500.0750495,400
May 02, 20220.07500.07500.07000.07500.0750467,500
Apr 29, 20220.08000.08000.07000.07500.0750741,900
Apr 28, 20220.07000.08500.07000.07500.07502,203,400
Apr 27, 20220.07500.07500.06000.07500.0750413,400
Apr 26, 20220.07500.08000.07000.07500.0750353,500
Apr 25, 20220.07500.07500.07500.07500.0750595,500
Apr 22, 20220.08000.08000.08000.08000.0800270,300
Apr 21, 20220.08000.08500.08000.08000.0800315,000
Apr 20, 20220.08000.08500.07500.07500.0750331,100
Apr 19, 20220.08000.08500.08000.08000.08001,055,600
Apr 18, 20220.08500.08500.08000.08000.0800195,100
Apr 14, 20220.09000.09000.08000.08500.0850905,600
Apr 13, 20220.09500.09500.08500.09000.09001,267,300
Apr 12, 20220.08000.09500.08000.09000.09001,462,400
Apr 11, 20220.08000.08500.08000.08500.0850332,000
Apr 08, 20220.08500.08500.08000.08500.0850241,800
Apr 07, 20220.09000.09500.08500.08500.08502,581,100
Apr 06, 20220.09000.09000.08500.09000.0900160,200
Apr 05, 20220.07500.09000.07500.08500.08502,650,500
Apr 04, 20220.09500.09500.08000.08000.08003,945,100
Apr 01, 20220.11000.11000.09000.09300.09305,335,300
Mar 31, 20220.12500.14000.11000.11500.115017,294,700
Mar 30, 20220.10500.11000.10000.10500.1050933,000
Mar 29, 20220.11000.11000.09500.11000.1100540,300
Mar 28, 20220.10500.11000.09500.11000.1100485,600
Mar 25, 20220.10000.11000.10000.10500.10501,889,800
Mar 24, 20220.10000.10000.09500.10000.1000325,000
Mar 23, 20220.10500.10500.10000.10500.10501,174,500
Mar 22, 20220.10000.10000.09500.10000.10001,635,200
Mar 21, 20220.10000.10000.09500.09500.0950274,000
Mar 18, 20220.09000.10000.09000.10000.1000868,200
Mar 17, 20220.08500.09500.08500.09500.0950236,300
Mar 16, 20220.09000.10000.08500.09000.0900402,900
Mar 15, 20220.08500.09500.08500.09000.0900625,500
Mar 14, 20220.08500.09000.08000.09000.0900215,000
Mar 11, 20220.08000.09000.08000.09000.0900392,000
Mar 10, 20220.08500.08500.08000.08000.0800130,700
Mar 09, 20220.08500.08500.08000.08500.0850232,300
Mar 08, 20220.09000.09000.08000.08500.0850542,800
Mar 07, 20220.07000.09000.07000.09000.09001,492,300
Mar 04, 20220.06500.07500.06500.07500.0750285,600
Mar 03, 20220.07000.07000.06500.06500.065073,400
Mar 02, 20220.07000.07000.06500.07000.0700596,900
Mar 01, 20220.07000.07000.06000.07000.0700321,000
Feb 28, 20220.06500.07000.06500.06500.0650430,000
Feb 25, 20220.06500.06500.06000.06500.065044,400
Feb 24, 20220.06500.07000.06500.06500.065036,500
Feb 23, 20220.06500.06500.06500.06500.065055,000
Feb 22, 20220.07000.07000.06500.06500.065055,600
Feb 18, 20220.06500.07000.06500.07000.0700132,000
Feb 17, 20220.06000.06500.06000.06500.065067,700
Feb 16, 20220.07000.07000.05500.06000.0600524,200
Feb 15, 20220.06500.07000.06500.07000.0700117,000
Feb 14, 20220.07000.07000.06500.07000.0700120,000
Feb 11, 20220.07000.07000.06500.07000.070056,400
Feb 10, 20220.06500.07000.06500.06500.0650167,000
Feb 09, 20220.06500.07000.06000.07000.070056,000
Feb 08, 20220.07000.07000.06000.07000.0700219,300
Feb 07, 20220.06000.07000.05000.07000.07001,110,900
Feb 04, 20220.06000.06000.06000.06000.0600171,100
Feb 03, 20220.05500.05500.05500.05500.0550-
Feb 02, 20220.05500.05500.05500.05500.055042,000
Feb 01, 20220.05500.06000.05500.05500.055043,800
Jan 31, 20220.05500.05500.05500.05500.0550193,700
Jan 28, 20220.05000.05500.05000.05500.055073,800
Jan 27, 20220.06000.06000.05000.05500.0550248,700
Jan 26, 20220.05500.06000.05500.05500.0550493,500
Jan 25, 20220.04000.06000.04000.06000.06001,860,000
Jan 24, 20220.04000.04000.04000.04000.0400587,000
Jan 21, 20220.04000.04000.04000.04000.0400-
Jan 20, 20220.04000.04000.04000.04000.0400-
Jan 19, 20220.04000.04000.04000.04000.0400-
Jan 18, 20220.04000.04000.04000.04000.0400-
Jan 17, 20220.04000.04000.04000.04000.0400122,000
Jan 14, 20220.04500.04500.04000.04500.0450365,000
Jan 13, 20220.04000.04000.04000.04000.0400-
Jan 12, 20220.04500.04500.04000.04000.0400619,500
Jan 11, 20220.04000.04000.04000.04000.0400155,000
Jan 10, 20220.04000.04000.04000.04000.04009,000
Jan 07, 20220.04000.04500.04000.04500.0450142,500
Jan 06, 20220.04500.04500.04000.04500.0450204,000
Jan 05, 20220.04500.04500.04500.04500.0450115,000
Jan 04, 20220.04500.04500.04500.04500.045067,800
Dec 31, 20210.04500.04500.04000.04000.040085,000
Dec 30, 20210.04000.04000.04000.04000.040034,200
Dec 29, 20210.04000.04500.04000.04500.045038,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...