Canada Markets closed

West Vault Mining Inc. (WVM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9200+0.0100 (+1.10%)
At close: 12:56PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.92000.92000.92000.92000.92005,960
Oct 03, 20220.91000.91000.91000.91000.91001,000
Sept 30, 20220.89000.89000.89000.89000.8900-
Sept 29, 20220.90000.90000.89000.89000.89001,200
Sept 28, 20220.83000.89000.83000.83000.83005,900
Sept 27, 20220.90000.90000.83000.85000.850036,400
Sept 26, 20220.91000.91000.90000.90000.900014,400
Sept 23, 20220.93000.93000.91000.91000.91005,300
Sept 22, 20220.93000.94000.93000.93000.930014,500
Sept 21, 20220.94000.94000.91000.91000.910010,100
Sept 20, 20220.93000.93000.93000.93000.9300-
Sept 19, 20220.93000.93000.93000.93000.9300-
Sept 16, 20220.94000.94000.93000.93000.93003,500
Sept 15, 20220.92000.92000.92000.92000.9200-
Sept 14, 20220.95000.95000.92000.92000.920025,500
Sept 13, 20220.95000.95000.95000.95000.95002,500
Sept 12, 20220.98000.98000.94000.94000.94003,600
Sept 09, 20220.94000.94000.94000.94000.9400700
Sept 08, 20220.97000.97000.94000.94000.94006,500
Sept 07, 20220.93001.04000.93000.97000.970076,900
Sept 06, 20220.93000.98000.93000.98000.98009,700
Sept 02, 20220.93000.96000.93000.93000.930031,200
Sept 01, 20220.97000.97000.95000.95000.95005,700
Aug 31, 20220.95000.98000.95000.97000.97004,500
Aug 30, 20220.98000.98000.90000.90000.900080,000
Aug 29, 20220.96000.98000.96000.98000.980037,500
Aug 26, 20221.00001.00000.99000.99000.990033,500
Aug 25, 20221.01001.01000.98000.99000.990040,100
Aug 24, 20220.99000.99000.99000.99000.99001,300
Aug 23, 20220.98000.98000.98000.98000.9800-
Aug 22, 20221.00001.00000.98000.98000.980067,500
Aug 19, 20221.08001.08001.01001.01001.01001,900
Aug 18, 20221.00001.00000.99000.99000.99004,000
Aug 17, 20220.99000.99000.99000.99000.9900500
Aug 16, 20221.03001.03000.99000.99000.99005,600
Aug 15, 20221.03001.03001.03001.03001.0300-
Aug 12, 20221.00001.05001.00001.03001.03001,300
Aug 11, 20221.03001.03001.03001.03001.0300-
Aug 10, 20221.03001.03001.03001.03001.0300-
Aug 09, 20221.03001.03001.03001.03001.03003,200
Aug 08, 20221.03001.03001.03001.03001.0300700
Aug 05, 20221.02001.02000.99001.00001.00005,000
Aug 04, 20221.02001.02000.98001.00001.00009,600
Aug 03, 20221.08001.08001.00001.00001.000030,700
Aug 02, 20221.02001.05001.02001.05001.05001,000
Jul 29, 20221.09001.09001.09001.09001.09001,000
Jul 28, 20221.03001.08001.00001.06001.060021,600
Jul 27, 20221.05001.05001.00001.00001.00009,600
Jul 26, 20221.00001.00001.00001.00001.0000200
Jul 25, 20221.09001.09001.00001.00001.000028,900
Jul 22, 20220.98000.98000.98000.98000.9800900
Jul 21, 20221.01001.10000.99001.10001.10007,200
Jul 20, 20221.06001.06001.06001.06001.0600600
Jul 19, 20221.10001.10001.05001.05001.050018,400
Jul 18, 20221.10001.10001.10001.10001.100015,000
Jul 15, 20221.10001.10001.07001.07001.07004,700
Jul 14, 20221.10001.11001.06001.11001.11006,000
Jul 13, 20221.01001.12001.01001.10001.10002,200
Jul 12, 20221.07001.10001.07001.10001.10005,900
Jul 11, 20221.03001.03001.03001.03001.0300-
Jul 08, 20221.03001.05001.01001.03001.03009,800
Jul 07, 20221.01001.01001.01001.01001.0100-
Jul 06, 20221.07001.07001.00001.01001.010025,300
Jul 05, 20221.14001.14001.10001.10001.100022,900
Jul 04, 20221.11001.20001.11001.20001.20003,400
Jun 30, 20221.16001.16001.11001.11001.11003,700
Jun 29, 20221.14001.15001.14001.14001.14004,500
Jun 28, 20221.15001.20001.14001.15001.15007,000
Jun 27, 20221.21001.25001.16001.16001.160088,400
Jun 24, 20221.17001.26001.16001.18001.180011,200
Jun 23, 20221.21001.26001.21001.23001.23008,600
Jun 22, 20221.25001.28001.19001.28001.280033,900
Jun 21, 20221.32001.32001.27001.30001.300049,400
Jun 20, 20221.27001.27001.25001.26001.26002,100
Jun 17, 20221.34001.34001.28001.34001.340064,000
Jun 16, 20221.36001.36001.29001.30001.300061,300
Jun 15, 20221.36001.38001.33001.38001.380046,600
Jun 14, 20221.38001.44001.30001.32001.3200102,700
Jun 13, 20221.45001.48001.37001.38001.3800109,200
Jun 10, 20221.38001.44001.34001.44001.4400261,400
Jun 09, 20221.24001.49001.24001.38001.3800485,100
Jun 08, 20221.04001.22001.04001.19001.190085,900
Jun 07, 20221.13001.13001.13001.13001.1300200
Jun 06, 20221.08001.08001.07001.07001.07003,800
Jun 03, 20221.10001.15001.10001.14001.14007,300
Jun 02, 20221.11001.11001.11001.11001.110010,000
Jun 01, 20221.14001.14001.14001.14001.14009,000
May 31, 20221.15001.15001.15001.15001.1500-
May 30, 20221.15001.15001.15001.15001.1500-
May 27, 20221.15001.15001.15001.15001.1500-
May 26, 20221.14001.15001.13001.15001.150018,500
May 25, 20221.10001.10001.05001.05001.050025,500
May 24, 20221.18001.18001.18001.18001.1800100
May 20, 20221.09001.19001.07001.19001.190020,800
May 19, 20221.14001.14001.14001.14001.1400-
May 18, 20221.14001.14001.14001.14001.1400-
May 17, 20221.14001.14001.14001.14001.14006,300
May 16, 20221.09001.09001.09001.09001.09002,400
May 13, 20221.00001.14001.00001.10001.10004,300
May 12, 20221.15001.15001.15001.15001.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...