West Vault Mining Inc. (WVM.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 1,820 |
| 26 June 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 10,700 |
| 25 June 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 9,900 |
| 24 June 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 1,300 |
| 21 June 2024 | 1.0400 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 55,100 |
| 20 June 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
| 19 June 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 18 June 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 500 |
| 17 June 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,100 |
| 14 June 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 3,300 |
| 13 June 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 11,900 |
| 12 June 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 100 |
| 11 June 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,700 |
| 10 June 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 13,200 |
| 07 June 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,100 |
| 06 June 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 3,700 |
| 05 June 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
| 04 June 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 5,000 |
| 03 June 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 7,200 |
| 31 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 30 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,500 |
| 29 May 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 4,100 |
| 28 May 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 16,700 |
| 27 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 24 May 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 5,900 |
| 23 May 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 4,900 |
| 22 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,300 |
| 21 May 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 19,400 |
| 17 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 16 May 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 12,900 |
| 15 May 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 14,600 |
| 14 May 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 500 |
| 13 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 6,600 |
| 10 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 09 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
| 08 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 07 May 2024 | 0.9600 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 2,400 |
| 06 May 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 18,900 |
| 03 May 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 2,000 |
| 02 May 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 6,900 |
| 01 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 30 Apr 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 32,500 |
| 29 Apr 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 19,400 |
| 26 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 25 Apr 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 16,700 |
| 24 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 5,800 |
| 23 Apr 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 8,000 |
| 22 Apr 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 19,900 |
| 19 Apr 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 3,700 |
| 18 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 17 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| 16 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 15 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 12 Apr 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 18,800 |
| 11 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,500 |
| 10 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Apr 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 9,500 |
| 08 Apr 2024 | 1.0200 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 13,000 |
| 05 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 900 |
| 04 Apr 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 9,900 |
| 03 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,100 |
| 02 Apr 2024 | 1.0300 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 63,200 |
| 01 Apr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 4,100 |
| 28 Mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 2,500 |
| 27 Mar 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 12,500 |
| 26 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 300 |
| 25 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 22 Mar 2024 | 0.9900 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 2,500 |
| 21 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 20 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 19 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 18 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 15 Mar 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 7,000 |
| 14 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 13 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 12 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,500 |
| 11 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 08 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 6,000 |
| 07 Mar 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 10,500 |
| 06 Mar 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 7,000 |
| 05 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 04 Mar 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | 0.9600 | 17,500 |
| 01 Mar 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 6,500 |
| 29 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,300 |
| 28 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 27 Feb 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 6,000 |
| 26 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 23 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 3,500 |
| 22 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 21 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 25,200 |
| 20 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 2,800 |
| 16 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 15 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 9,600 |
| 14 Feb 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 23,700 |
| 13 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,500 |
| 12 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 09 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 20,000 |
| 08 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 900 |
| 07 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 06 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.