West Vault Mining Inc. (WVM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.0100

-0.1000

(-9.01%)

At close: 03:36PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	1.0600	1.0600	1.0100	1.0100	1.0100	19,900
Apr 19, 2024	1.1000	1.1100	1.1000	1.1100	1.1100	3,700
Apr 18, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Apr 17, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	1,000
Apr 16, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Apr 15, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Apr 12, 2024	1.0500	1.1200	1.0500	1.1200	1.1200	18,800
Apr 11, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	2,500
Apr 10, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Apr 09, 2024	1.0800	1.1000	1.0800	1.1000	1.1000	9,500
Apr 08, 2024	1.0200	1.1200	1.0100	1.0500	1.0500	13,000
Apr 05, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	900
Apr 04, 2024	1.0400	1.0700	1.0400	1.0700	1.0700	9,900
Apr 03, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	2,100
Apr 02, 2024	1.0300	1.0500	0.9700	1.0500	1.0500	63,200
Apr 01, 2024	1.0200	1.0500	1.0200	1.0500	1.0500	4,100
Mar 28, 2024	1.0200	1.0300	1.0200	1.0300	1.0300	2,500
Mar 27, 2024	1.0100	1.0100	0.9500	0.9500	0.9500	12,500
Mar 26, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	300
Mar 25, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Mar 22, 2024	0.9900	1.0700	0.9900	1.0700	1.0700	2,500
Mar 21, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 20, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 15, 2024	0.9400	0.9800	0.9300	0.9300	0.9300	7,000
Mar 14, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 13, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	1,500
Mar 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 08, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	6,000
Mar 07, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	10,500
Mar 06, 2024	0.8600	0.8800	0.8600	0.8700	0.8700	7,000
Mar 05, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 04, 2024	0.9100	0.9600	0.9100	0.9600	0.9600	17,500
Mar 01, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	6,500
Feb 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,300
Feb 28, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 27, 2024	0.8600	0.8700	0.8600	0.8600	0.8600	6,000
Feb 26, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Feb 23, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	3,500
Feb 22, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 21, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	25,200
Feb 20, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,800
Feb 16, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Feb 15, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	9,600
Feb 14, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	23,700
Feb 13, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	4,500
Feb 12, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Feb 09, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	20,000
Feb 08, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	900
Feb 07, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Feb 06, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Feb 05, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	4,500
Feb 02, 2024	0.8100	0.9000	0.8100	0.9000	0.9000	10,000
Feb 01, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 31, 2024	0.9100	0.9200	0.8100	0.8200	0.8200	48,000
Jan 30, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 29, 2024	0.9300	0.9300	0.9100	0.9100	0.9100	1,800
Jan 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	300
Jan 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 24, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	500
Jan 23, 2024	0.9600	0.9600	0.8600	0.8600	0.8600	16,000
Jan 22, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,100
Jan 19, 2024	0.9200	0.9700	0.9200	0.9700	0.9700	7,700
Jan 18, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 17, 2024	0.9200	0.9200	0.8800	0.8800	0.8800	20,000
Jan 16, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 15, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 12, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	6,100
Jan 11, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Jan 10, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 09, 2024	0.9800	1.0000	0.9800	0.9800	0.9800	1,500
Jan 08, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jan 05, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jan 04, 2024	0.8600	0.9500	0.8600	0.9500	0.9500	4,500
Jan 03, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	500
Jan 02, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 29, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 28, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 27, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	8,800
Dec 22, 2023	0.9400	0.9500	0.9400	0.9500	0.9500	6,500
Dec 21, 2023	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 20, 2023	0.9400	0.9400	0.9400	0.9400	0.9400	500
Dec 19, 2023	0.9100	0.9300	0.8800	0.8800	0.8800	13,400
Dec 18, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	3,800
Dec 15, 2023	0.9000	0.9200	0.8700	0.8700	0.8700	8,700
Dec 14, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	10,700
Dec 13, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 12, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 11, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 08, 2023	0.9600	0.9600	0.9500	0.9500	0.9500	8,000
Dec 07, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 06, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 05, 2023	0.9600	0.9700	0.9600	0.9700	0.9700	4,400
Dec 04, 2023	0.9400	0.9400	0.9400	0.9400	0.9400	7,500
Dec 01, 2023	0.8800	0.9500	0.8700	0.9500	0.9500	16,500
Nov 30, 2023	0.8900	0.9000	0.8900	0.9000	0.9000	12,000
Nov 29, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	8,500
Nov 28, 2023	0.8700	0.8700	0.8300	0.8300	0.8300	28,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7301+0.0000(+0.00%)

CRUDE OIL81.08-0.82(-1.00%)

Bitcoin CAD90,400.44+48.95(+0.05%)

West Vault Mining Inc. (WVM.V)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7301
+0.0000(+0.00%)

CRUDE OIL
81.08
-0.82(-1.00%)

Bitcoin CAD
90,400.44
+48.95(+0.05%)