West Vault Mining Inc. (WVM.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:59PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 1,300 |
| Aug 11, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Aug 10, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Aug 09, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,200 |
| Aug 08, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 700 |
| Aug 05, 2022 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 5,000 |
| Aug 04, 2022 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 9,600 |
| Aug 03, 2022 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 30,700 |
| Aug 02, 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 1,000 |
| Jul 29, 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,000 |
| Jul 28, 2022 | 1.0300 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 21,600 |
| Jul 27, 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 9,600 |
| Jul 26, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| Jul 25, 2022 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 28,900 |
| Jul 22, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 900 |
| Jul 21, 2022 | 1.0100 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 7,200 |
| Jul 20, 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 600 |
| Jul 19, 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 18,400 |
| Jul 18, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 15,000 |
| Jul 15, 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 4,700 |
| Jul 14, 2022 | 1.1000 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 6,000 |
| Jul 13, 2022 | 1.0100 | 1.1200 | 1.0100 | 1.1000 | 1.1000 | 2,200 |
| Jul 12, 2022 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 5,900 |
| Jul 11, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jul 08, 2022 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 9,800 |
| Jul 07, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jul 06, 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 25,300 |
| Jul 05, 2022 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 22,900 |
| Jul 04, 2022 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 3,400 |
| Jun 30, 2022 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 3,700 |
| Jun 29, 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 4,500 |
| Jun 28, 2022 | 1.1500 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 7,000 |
| Jun 27, 2022 | 1.2100 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 88,400 |
| Jun 24, 2022 | 1.1700 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 11,200 |
| Jun 23, 2022 | 1.2100 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 8,600 |
| Jun 22, 2022 | 1.2500 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 33,900 |
| Jun 21, 2022 | 1.3200 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 49,400 |
| Jun 20, 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 2,100 |
| Jun 17, 2022 | 1.3400 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 64,000 |
| Jun 16, 2022 | 1.3600 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 61,300 |
| Jun 15, 2022 | 1.3600 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 46,600 |
| Jun 14, 2022 | 1.3800 | 1.4400 | 1.3000 | 1.3200 | 1.3200 | 102,700 |
| Jun 13, 2022 | 1.4500 | 1.4800 | 1.3700 | 1.3800 | 1.3800 | 109,200 |
| Jun 10, 2022 | 1.3800 | 1.4400 | 1.3400 | 1.4400 | 1.4400 | 261,400 |
| Jun 09, 2022 | 1.2400 | 1.4900 | 1.2400 | 1.3800 | 1.3800 | 485,100 |
| Jun 08, 2022 | 1.0400 | 1.2200 | 1.0400 | 1.1900 | 1.1900 | 85,900 |
| Jun 07, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 200 |
| Jun 06, 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 3,800 |
| Jun 03, 2022 | 1.1000 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 7,300 |
| Jun 02, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 10,000 |
| Jun 01, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 9,000 |
| May 31, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| May 30, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| May 27, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| May 26, 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 18,500 |
| May 25, 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 25,500 |
| May 24, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 100 |
| May 20, 2022 | 1.0900 | 1.1900 | 1.0700 | 1.1900 | 1.1900 | 20,800 |
| May 19, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| May 18, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| May 17, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 6,300 |
| May 16, 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,400 |
| May 13, 2022 | 1.0000 | 1.1400 | 1.0000 | 1.1000 | 1.1000 | 4,300 |
| May 12, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| May 11, 2022 | 1.1300 | 1.1500 | 1.0100 | 1.1500 | 1.1500 | 7,800 |
| May 10, 2022 | 1.1000 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 61,000 |
| May 09, 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 67,900 |
| May 06, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| May 05, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3,000 |
| May 04, 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 15,600 |
| May 03, 2022 | 1.1100 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 26,000 |
| May 02, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 4,700 |
| Apr 29, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 9,200 |
| Apr 28, 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 20,900 |
| Apr 27, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Apr 26, 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 29,100 |
| Apr 25, 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 4,600 |
| Apr 22, 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 8,100 |
| Apr 21, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 3,100 |
| Apr 20, 2022 | 1.2500 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 11,800 |
| Apr 19, 2022 | 1.2200 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 13,000 |
| Apr 18, 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Apr 14, 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,400 |
| Apr 13, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 12, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 900 |
| Apr 11, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 8,000 |
| Apr 08, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 300 |
| Apr 07, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 06, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 11,600 |
| Apr 05, 2022 | 1.2000 | 1.3100 | 1.2000 | 1.2500 | 1.2500 | 21,700 |
| Apr 04, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,500 |
| Apr 01, 2022 | 1.1400 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 13,400 |
| Mar 31, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,000 |
| Mar 30, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 7,500 |
| Mar 29, 2022 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 53,200 |
| Mar 28, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 40,000 |
| Mar 25, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 24, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 14,200 |
| Mar 23, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 22, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
