Canada markets closed

West Vault Mining Inc. (WVM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1100+0.0100 (+0.91%)
At close: 03:53PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.10001.11001.10001.11001.11003,700
Apr 18, 20241.10001.10001.10001.10001.1000-
Apr 17, 20241.10001.10001.10001.10001.10001,000
Apr 16, 20241.12001.12001.12001.12001.1200-
Apr 15, 20241.12001.12001.12001.12001.1200-
Apr 12, 20241.05001.12001.05001.12001.120018,800
Apr 11, 20241.09001.09001.09001.09001.09002,500
Apr 10, 20241.10001.10001.10001.10001.1000-
Apr 09, 20241.08001.10001.08001.10001.10009,500
Apr 08, 20241.02001.12001.01001.05001.050013,000
Apr 05, 20241.09001.09001.09001.09001.0900900
Apr 04, 20241.04001.07001.04001.07001.07009,900
Apr 03, 20241.05001.05001.05001.05001.05002,100
Apr 02, 20241.03001.05000.97001.05001.050063,200
Apr 01, 20241.02001.05001.02001.05001.05004,100
Mar 28, 20241.02001.03001.02001.03001.03002,500
Mar 27, 20241.01001.01000.95000.95000.950012,500
Mar 26, 20241.02001.02001.02001.02001.0200300
Mar 25, 20241.07001.07001.07001.07001.0700-
Mar 22, 20240.99001.07000.99001.07001.07002,500
Mar 21, 20240.93000.93000.93000.93000.9300-
Mar 20, 20240.93000.93000.93000.93000.9300-
Mar 19, 20240.93000.93000.93000.93000.9300-
Mar 18, 20240.93000.93000.93000.93000.9300-
Mar 15, 20240.94000.98000.93000.93000.93007,000
Mar 14, 20240.93000.93000.93000.93000.9300-
Mar 13, 20240.93000.93000.93000.93000.9300-
Mar 12, 20240.93000.93000.93000.93000.93001,500
Mar 11, 20240.95000.95000.95000.95000.9500-
Mar 08, 20240.95000.95000.95000.95000.95006,000
Mar 07, 20240.94000.95000.94000.95000.950010,500
Mar 06, 20240.86000.88000.86000.87000.87007,000
Mar 05, 20240.96000.96000.96000.96000.9600-
Mar 04, 20240.91000.96000.91000.96000.960017,500
Mar 01, 20240.87000.89000.87000.89000.89006,500
Feb 29, 20240.87000.87000.87000.87000.87001,300
Feb 28, 20240.86000.86000.86000.86000.8600-
Feb 27, 20240.86000.87000.86000.86000.86006,000
Feb 26, 20240.89000.89000.89000.89000.8900-
Feb 23, 20240.89000.89000.89000.89000.89003,500
Feb 22, 20240.84000.84000.84000.84000.8400-
Feb 21, 20240.85000.85000.84000.84000.840025,200
Feb 20, 20240.86000.86000.86000.86000.86002,800
Feb 16, 20240.82000.82000.82000.82000.8200-
Feb 15, 20240.82000.82000.82000.82000.82009,600
Feb 14, 20240.86000.86000.85000.85000.850023,700
Feb 13, 20240.90000.90000.90000.90000.90004,500
Feb 12, 20240.89000.89000.89000.89000.8900-
Feb 09, 20240.89000.89000.89000.89000.890020,000
Feb 08, 20240.89000.89000.89000.89000.8900900
Feb 07, 20240.89000.89000.89000.89000.8900-
Feb 06, 20240.89000.89000.89000.89000.8900-
Feb 05, 20240.89000.89000.89000.89000.89004,500
Feb 02, 20240.81000.90000.81000.90000.900010,000
Feb 01, 20240.82000.82000.82000.82000.8200-
Jan 31, 20240.91000.92000.81000.82000.820048,000
Jan 30, 20240.91000.91000.91000.91000.9100-
Jan 29, 20240.93000.93000.91000.91000.91001,800
Jan 26, 20240.87000.87000.87000.87000.8700300
Jan 25, 20240.87000.87000.87000.87000.8700-
Jan 24, 20240.87000.87000.87000.87000.8700500
Jan 23, 20240.96000.96000.86000.86000.860016,000
Jan 22, 20240.86000.86000.86000.86000.86001,100
Jan 19, 20240.92000.97000.92000.97000.97007,700
Jan 18, 20240.88000.88000.88000.88000.8800-
Jan 17, 20240.92000.92000.88000.88000.880020,000
Jan 16, 20240.99000.99000.99000.99000.9900-
Jan 15, 20240.99000.99000.99000.99000.9900-
Jan 12, 20240.99000.99000.99000.99000.99006,100
Jan 11, 20240.96000.96000.96000.96000.96001,000
Jan 10, 20240.98000.98000.98000.98000.9800-
Jan 09, 20240.98001.00000.98000.98000.98001,500
Jan 08, 20240.95000.95000.95000.95000.9500-
Jan 05, 20240.95000.95000.95000.95000.9500-
Jan 04, 20240.86000.95000.86000.95000.95004,500
Jan 03, 20240.98000.98000.98000.98000.9800500
Jan 02, 20240.95000.95000.95000.95000.9500-
Dec 29, 20230.95000.95000.95000.95000.9500-
Dec 28, 20230.95000.95000.95000.95000.9500-
Dec 27, 20230.95000.95000.95000.95000.95008,800
Dec 22, 20230.94000.95000.94000.95000.95006,500
Dec 21, 20230.94000.94000.94000.94000.9400-
Dec 20, 20230.94000.94000.94000.94000.9400500
Dec 19, 20230.91000.93000.88000.88000.880013,400
Dec 18, 20230.92000.92000.92000.92000.92003,800
Dec 15, 20230.90000.92000.87000.87000.87008,700
Dec 14, 20230.90000.90000.90000.90000.900010,700
Dec 13, 20230.95000.95000.95000.95000.9500-
Dec 12, 20230.95000.95000.95000.95000.9500-
Dec 11, 20230.95000.95000.95000.95000.9500-
Dec 08, 20230.96000.96000.95000.95000.95008,000
Dec 07, 20230.97000.97000.97000.97000.9700-
Dec 06, 20230.97000.97000.97000.97000.9700-
Dec 05, 20230.96000.97000.96000.97000.97004,400
Dec 04, 20230.94000.94000.94000.94000.94007,500
Dec 01, 20230.88000.95000.87000.95000.950016,500
Nov 30, 20230.89000.90000.89000.90000.900012,000
Nov 29, 20230.86000.86000.86000.86000.86008,500
Nov 28, 20230.87000.87000.83000.83000.830028,700
Nov 27, 20230.88000.88000.88000.88000.88008,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...