U.S. markets closed

MegaWatt Lithium and Battery Metals Corp. (WALRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2724-0.0076 (-2.73%)
At close: 3:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20210.29150.29150.26190.27240.272464,435
Jun 14, 20210.29000.29000.27850.28000.280030,591
Jun 11, 20210.26750.28820.26500.28820.288278,863
Jun 10, 20210.28600.28600.27210.27420.274213,417
Jun 09, 20210.27520.28120.27230.28000.280069,649
Jun 08, 20210.28840.28840.27260.27520.275222,836
Jun 07, 20210.27000.28990.27000.28100.281033,861
Jun 04, 20210.27930.28600.27270.28600.286026,030
Jun 03, 20210.26650.28500.26650.28030.2803102,335
Jun 02, 20210.28760.28760.28000.28670.286715,832
Jun 01, 20210.27100.29600.27100.28230.282333,640
May 28, 20210.28300.30250.28300.29840.298426,840
May 27, 20210.30000.30690.28960.29010.290114,518
May 26, 20210.30710.30990.29670.30080.300897,682
May 25, 20210.30800.31930.30000.30560.3056107,670
May 24, 20210.30600.33000.28600.31000.310035,559
May 21, 20210.31640.31640.29840.31580.315852,801
May 20, 20210.34450.34450.31010.31670.316739,365
May 19, 20210.30250.32290.30250.32090.320928,990
May 18, 20210.32000.32760.31480.31480.314838,721
May 17, 20210.32840.33010.31150.32000.320033,882
May 14, 20210.32100.32250.30430.30920.309236,135
May 13, 20210.32130.32130.30420.30670.306715,567
May 12, 20210.32000.32300.30200.31000.310056,786
May 11, 20210.26100.31430.26100.31330.313328,897
May 10, 20210.28240.32660.28240.31330.313361,014
May 07, 20210.32530.33720.31300.31300.313030,660
May 06, 20210.32100.33290.31990.33000.330049,056
May 05, 20210.33450.33480.32080.32980.32985,435
May 04, 20210.32060.33340.31180.32500.32507,075
May 03, 20210.29710.34210.29710.34040.340471,885
Apr 30, 20210.34010.34010.31240.31240.312410,089
Apr 29, 20210.33770.34170.31690.32650.326520,228
Apr 28, 20210.33680.34380.31500.33790.337972,020
Apr 27, 20210.27060.33940.27060.33000.330073,907
Apr 26, 20210.35280.35280.30790.31400.314049,578
Apr 23, 20210.27150.30080.27150.30060.300638,463
Apr 22, 20210.29000.31380.27990.28990.289926,063
Apr 21, 20210.27050.28950.27000.27500.275047,060
Apr 20, 20210.27790.32340.27000.27500.2750116,207
Apr 19, 20210.27420.31330.27420.30500.305030,670
Apr 16, 20210.27560.34300.27560.30680.306899,188
Apr 15, 20210.34150.34150.29430.29520.295218,943
Apr 14, 20210.29570.33000.29540.32010.320147,094
Apr 13, 20210.30000.34000.29710.30000.3000182,082
Apr 12, 20210.32000.35000.30000.30000.300040,675
Apr 09, 20210.30850.31990.30850.31950.319513,601
Apr 08, 20210.36000.36000.30590.30990.309923,822
Apr 07, 20210.29330.33000.29330.31010.310136,070
Apr 06, 20210.34000.34000.29820.31000.310073,618
Apr 05, 20210.34030.35990.32600.32830.3283134,382
Apr 01, 20210.34000.38400.32660.34000.3400436,782
Mar 31, 20210.27380.34000.27380.33920.3392125,305
Mar 30, 20210.26340.29800.26340.29280.2928144,555
Mar 29, 20210.28900.30000.25930.25930.259362,699
Mar 26, 20210.26200.30000.26200.28210.282119,141
Mar 25, 20210.30000.35000.26000.28850.2885142,389
Mar 24, 20210.33730.33730.30020.30240.302488,451
Mar 23, 20210.38790.38790.30020.31800.3180174,138
Mar 22, 20210.39500.39500.32750.33940.3394259,817
Mar 19, 20210.34880.35250.32920.32920.329225,528
Mar 18, 20210.35750.35750.32870.32870.328742,002
Mar 17, 20210.32250.35280.32250.34630.346318,522
Mar 16, 20210.34000.34000.31000.32740.327431,242
Mar 15, 20210.25890.31270.25890.31270.312781,969
Mar 12, 20210.32480.32480.27690.29000.290069,333
Mar 11, 20210.30580.32000.30030.30050.300539,788
Mar 10, 20210.34010.34010.27670.30480.304869,491
Mar 09, 20210.30000.32490.30000.30450.304540,820
Mar 08, 20210.41050.41050.26860.31620.316237,994
Mar 05, 20210.25110.35610.25110.29700.297034,636
Mar 04, 20210.35820.36580.32060.32730.327375,577
Mar 03, 20210.36980.38430.33530.35000.350059,548
Mar 02, 20210.38000.41170.33030.36060.3606211,805
Mar 01, 20210.32770.34580.29640.34580.3458124,264
Feb 26, 20210.41430.41430.31080.33710.3371191,049
Feb 25, 20210.31570.37570.31570.35370.353743,060
Feb 24, 20210.34880.36880.31770.36880.368861,492
Feb 23, 20210.39800.39800.32920.34570.3457236,709
Feb 22, 20210.41530.41530.36880.37580.3758102,591
Feb 19, 20210.42290.42290.38590.40390.403962,976
Feb 18, 20210.38830.44190.38830.41860.4186209,404
Feb 17, 20210.36910.42690.35130.41000.4100328,770
Feb 16, 20210.30600.39000.30600.36370.3637192,914
Feb 12, 20210.33800.37670.33800.35810.3581143,128
Feb 11, 20210.29700.42020.29700.37000.3700426,201
Feb 10, 20210.36000.37970.33000.37390.3739506,160
Feb 09, 20210.39500.40000.31020.36000.3600492,371
Feb 08, 20210.31490.40000.27820.37250.37251,355,791
Feb 05, 20210.46250.46250.20000.28090.2809339,585
Feb 04, 20210.35500.48000.34380.35500.3550410,139
Feb 03, 20210.25580.35210.23010.33000.3300157,125
Feb 02, 20210.25460.27000.23000.24690.246990,902
Feb 01, 20210.28400.28400.20000.26300.2630339,529
Jan 29, 20210.24490.28400.22720.23110.231122,260
Jan 28, 20210.26680.26680.22550.22700.227050,536
Jan 27, 20210.28000.28160.22410.22580.2258303,259
Jan 26, 20210.25500.27340.24860.27000.270081,858
Jan 25, 20210.24650.26140.20000.25050.250551,721
Jan 22, 20210.22500.26570.22500.25400.254025,893
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...