Western Sierra Resource Corporation (WSRC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0250

+0.0050

(+25.00%)

At close: 03:46PM EDT

Time period:

03 June 2023 - 03 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 June 2024	0.0013	0.0250	0.0013	0.0250	0.0250	5,240
31 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
29 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 May 2024	0.0011	0.0200	0.0011	0.0200	0.0200	10,700
24 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,888
20 May 2024	0.0003	0.0198	0.0003	0.0100	0.0100	33,500
17 May 2024	0.0288	0.0288	0.0031	0.0200	0.0200	74,500
16 May 2024	0.0130	0.0288	0.0027	0.0288	0.0288	104,539
15 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 May 2024	0.0090	0.0124	0.0090	0.0120	0.0120	95,000
10 May 2024	0.0088	0.0088	0.0088	0.0088	0.0088	23,500
09 May 2024	0.0088	0.0088	0.0087	0.0088	0.0088	115,782
08 May 2024	0.0088	0.0088	0.0011	0.0088	0.0088	20,200
07 May 2024	0.0003	0.0088	0.0003	0.0087	0.0087	54,354
06 May 2024	0.0088	0.0088	0.0021	0.0088	0.0088	20,121
03 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 May 2024	0.0070	0.0090	0.0070	0.0090	0.0090	62,500
30 Apr 2024	0.0083	0.0084	0.0003	0.0003	0.0003	58,670
29 Apr 2024	0.0083	0.0084	0.0083	0.0084	0.0084	15,000
26 Apr 2024	0.0006	0.0088	0.0006	0.0088	0.0088	15,000
25 Apr 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
24 Apr 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
23 Apr 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
22 Apr 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
19 Apr 2024	0.0003	0.0083	0.0003	0.0083	0.0083	13,712
18 Apr 2024	0.0088	0.0089	0.0070	0.0070	0.0070	50,000
17 Apr 2024	0.0010	0.0080	0.0010	0.0080	0.0080	27,300
16 Apr 2024	0.0004	0.0080	0.0003	0.0080	0.0080	393,000
15 Apr 2024	0.0004	0.0085	0.0004	0.0085	0.0085	15,000
12 Apr 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
11 Apr 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
10 Apr 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
09 Apr 2024	0.0086	0.0086	0.0086	0.0086	0.0086	10,000
08 Apr 2024	0.0004	0.0088	0.0004	0.0088	0.0088	6,836
05 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Apr 2024	0.0030	0.0090	0.0030	0.0090	0.0090	10,000
03 Apr 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
02 Apr 2024	0.0010	0.0092	0.0010	0.0092	0.0092	24,445
01 Apr 2024	0.0031	0.0094	0.0031	0.0094	0.0094	8,250
28 Mar 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
27 Mar 2024	0.0094	0.0094	0.0094	0.0094	0.0094	5,000
26 Mar 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
25 Mar 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
22 Mar 2024	0.0094	0.0094	0.0094	0.0094	0.0094	5,000
21 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
20 Mar 2024	0.0094	0.0095	0.0021	0.0095	0.0095	10,200
19 Mar 2024	0.0055	0.0074	0.0055	0.0074	0.0074	14,000
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Mar 2024	0.0011	0.0100	0.0003	0.0100	0.0100	564,063
13 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Mar 2024	0.0004	0.0120	0.0004	0.0120	0.0120	69,000
08 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Mar 2024	0.0004	0.0120	0.0004	0.0120	0.0120	5,100
06 Mar 2024	0.0122	0.0122	0.0122	0.0122	0.0122	5,000
05 Mar 2024	0.0020	0.0021	0.0020	0.0021	0.0021	35,000
04 Mar 2024	0.0002	0.0124	0.0002	0.0002	0.0002	120,300
01 Mar 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
29 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
28 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
27 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
26 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
23 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
22 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
21 Feb 2024	0.0002	0.0124	0.0002	0.0124	0.0124	134,940
20 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
16 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
15 Feb 2024	0.0011	0.0124	0.0011	0.0124	0.0124	1,600
14 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
13 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
12 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
09 Feb 2024	0.0022	0.0124	0.0022	0.0124	0.0124	6,558
08 Feb 2024	0.0021	0.0100	0.0021	0.0100	0.0100	28,070
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	739
06 Feb 2024	0.0124	0.0124	0.0100	0.0100	0.0100	88,660
05 Feb 2024	0.0110	0.0130	0.0103	0.0113	0.0113	178,537
02 Feb 2024	0.0150	0.0151	0.0110	0.0110	0.0110	517,830
01 Feb 2024	0.0121	0.0129	0.0109	0.0121	0.0121	151,328
31 Jan 2024	0.0125	0.0125	0.0104	0.0119	0.0119	386,116
30 Jan 2024	0.0130	0.0130	0.0127	0.0127	0.0127	169,225
29 Jan 2024	0.0130	0.0130	0.0124	0.0130	0.0130	106,144
26 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	537,492
25 Jan 2024	0.0137	0.0137	0.0120	0.0129	0.0129	671,553
24 Jan 2024	0.0154	0.0160	0.0126	0.0137	0.0137	1,734,085
23 Jan 2024	0.0163	0.0164	0.0146	0.0157	0.0157	1,048,450
22 Jan 2024	0.0174	0.0174	0.0163	0.0163	0.0163	25,850
19 Jan 2024	0.0175	0.0175	0.0166	0.0166	0.0166	242,644
18 Jan 2024	0.0172	0.0177	0.0162	0.0169	0.0169	185,984
17 Jan 2024	0.0225	0.0239	0.0150	0.0164	0.0164	1,437,452
16 Jan 2024	0.0280	0.0280	0.0239	0.0240	0.0240	360,304
12 Jan 2024	0.0285	0.0350	0.0250	0.0288	0.0288	580,799
11 Jan 2024	0.0265	0.0350	0.0265	0.0280	0.0280	389,872
10 Jan 2024	0.0251	0.0295	0.0251	0.0273	0.0273	71,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,004.20-19.90(-0.25%)

ASX 2007,746.80-14.20(-0.18%)

AUD/USD0.6677-0.0014(-0.21%)

OIL73.63-0.59(-0.79%)

GOLD2,364.60-4.70(-0.20%)

Bitcoin AUD103,561.05+1,078.45(+1.05%)

Western Sierra Resource Corporation (WSRC)

ALL ORDS
8,004.20
-19.90(-0.25%)

ASX 200
7,746.80
-14.20(-0.18%)

AUD/USD
0.6677
-0.0014(-0.21%)

OIL
73.63
-0.59(-0.79%)

GOLD
2,364.60
-4.70(-0.20%)

Bitcoin AUD
103,561.05
+1,078.45(+1.05%)