WM.TO - Wallbridge Mining Company Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.81000.85000.81000.83000.83001,681,645
Dec 12, 20190.80000.81000.79000.81000.8100921,700
Dec 11, 20190.79000.81000.76000.78000.78002,079,800
Dec 10, 20190.83000.84000.78000.81000.81001,962,800
Dec 09, 20190.84000.88000.79000.83000.83005,305,900
Dec 06, 20190.71000.80000.71000.79000.79003,794,700
Dec 05, 20190.71000.74000.71000.71000.71001,236,700
Dec 04, 20190.72000.73000.68000.71000.7100862,300
Dec 03, 20190.71000.74000.70000.73000.73003,376,500
Dec 02, 20190.65000.70000.62000.68000.68001,711,000
Nov 29, 20190.59000.68000.58000.66000.66003,247,100
Nov 28, 20190.65000.68000.62000.62000.6200987,000
Nov 27, 20190.59000.65000.58000.64000.64002,289,200
Nov 26, 20190.59000.60000.56000.58000.58001,270,300
Nov 25, 20190.61000.62000.58000.60000.60001,030,100
Nov 22, 20190.54000.61000.53000.59000.59003,151,900
Nov 21, 20190.59000.59000.50000.51000.51004,473,500
Nov 20, 20190.58000.60000.57000.60000.6000779,900
Nov 19, 20190.60000.60000.56000.59000.59001,534,700
Nov 18, 20190.61000.62000.58000.59000.59001,380,600
Nov 15, 20190.63000.66000.60000.60000.60002,303,900
Nov 14, 20190.59000.63000.59000.61000.61002,248,300
Nov 13, 20190.61000.61000.56000.57000.57001,068,100
Nov 12, 20190.64000.64000.58000.59000.59002,106,300
Nov 11, 20190.60000.65000.56000.64000.64001,589,100
Nov 08, 20190.61000.62000.55000.59000.59002,775,400
Nov 07, 20190.69000.71000.55000.61000.61003,585,200
Nov 06, 20190.67000.74000.66000.72000.72002,193,400
Nov 05, 20190.68000.68000.63000.67000.67001,987,800
Nov 04, 20190.68000.74000.67000.68000.68002,927,700
Nov 01, 20190.60000.70000.60000.68000.68002,361,100
Oct 31, 20190.58000.62000.58000.61000.61001,646,400
Oct 30, 20190.55000.59000.54000.57000.57001,592,400
Oct 29, 20190.58000.64000.52000.53000.53002,843,200
Oct 28, 20190.51000.60000.50000.59000.59004,314,200
Oct 25, 20190.45000.50000.43000.50000.50002,413,600
Oct 24, 20190.46000.47000.45000.45000.4500986,600
Oct 23, 20190.44000.48000.43000.47000.47003,082,800
Oct 22, 20190.45000.46000.41000.44000.44004,403,200
Oct 21, 20190.36000.38000.36000.38000.3800336,200
Oct 18, 20190.35000.39000.35000.35000.3500751,600
Oct 17, 20190.34000.35000.34000.35000.3500187,700
Oct 16, 20190.36000.36000.35000.35000.3500367,300
Oct 15, 20190.36000.36000.36000.36000.3600555,400
Oct 11, 20190.33000.36000.33000.35000.35001,072,500
Oct 10, 20190.33000.34000.32000.32000.3200343,300
Oct 09, 20190.34000.36000.33000.33000.3300745,200
Oct 08, 20190.34000.34000.33000.34000.3400134,000
Oct 07, 20190.34000.34000.33000.34000.3400320,800
Oct 04, 20190.34000.34000.33000.34000.340078,200
Oct 03, 20190.33000.34000.33000.34000.3400438,500
Oct 02, 20190.33000.33000.31000.33000.3300645,500
Oct 01, 20190.31000.33000.31000.32000.3200399,200
Sep 30, 20190.34000.34000.32000.32000.32001,315,400
Sep 27, 20190.35000.35000.34000.34000.3400345,700
Sep 26, 20190.36000.37000.34000.35000.3500390,700
Sep 25, 20190.37000.37000.36000.36000.3600180,400
Sep 24, 20190.38000.38000.36000.38000.3800491,200
Sep 23, 20190.36000.39000.35000.38000.3800708,800
Sep 20, 20190.34000.36000.34000.35000.3500513,100
Sep 19, 20190.35000.35000.33000.34000.3400457,500
Sep 18, 20190.36000.36000.34000.35000.3500246,300
Sep 17, 20190.38000.38000.34000.35000.3500790,300
Sep 16, 20190.36000.38000.36000.37000.3700425,800
Sep 13, 20190.39000.39000.36000.36000.3600751,700
Sep 12, 20190.39000.40000.38000.39000.3900256,300
Sep 11, 20190.34000.39000.34000.38000.38001,659,400
Sep 10, 20190.36000.36000.33000.33000.3300667,900
Sep 09, 20190.37000.38000.34000.36000.36001,079,400
Sep 06, 20190.37000.38000.37000.37000.3700663,000
Sep 05, 20190.38000.39000.36000.37000.3700786,500
Sep 04, 20190.38000.40000.38000.39000.3900223,500
Sep 03, 20190.41000.41000.39000.40000.4000865,500
Aug 30, 20190.40000.41000.40000.41000.4100306,500
Aug 29, 20190.42000.42000.40000.40000.4000764,700
Aug 28, 20190.42000.42000.41000.42000.4200254,200
Aug 27, 20190.43000.43000.41000.42000.4200750,100
Aug 26, 20190.42000.43000.42000.43000.4300262,000
Aug 23, 20190.42000.42000.41000.42000.4200556,700
Aug 22, 20190.43000.43000.41000.41000.4100435,900
Aug 21, 20190.42000.43000.41000.43000.4300296,100
Aug 20, 20190.42000.43000.42000.42000.4200197,100
Aug 19, 20190.43000.43000.42000.42000.4200179,100
Aug 16, 20190.43000.43000.42000.43000.4300279,900
Aug 15, 20190.43000.43000.42000.43000.4300500,100
Aug 14, 20190.42000.43000.41000.42000.4200417,300
Aug 13, 20190.44000.44000.42000.42000.4200265,500
Aug 12, 20190.43000.44000.42000.44000.4400626,400
Aug 09, 20190.45000.45000.42000.43000.4300599,500
Aug 08, 20190.45000.46000.44000.44000.4400735,800
Aug 07, 20190.47000.49000.45000.46000.46001,684,200
Aug 06, 20190.46000.48000.45000.47000.47001,420,800
Aug 02, 20190.42000.46000.42000.46000.46001,191,000
Aug 01, 20190.42000.43000.40000.43000.4300499,000
Jul 31, 20190.43000.43000.41000.41000.4100872,500
Jul 30, 20190.40000.44000.40000.44000.44001,488,200
Jul 29, 20190.39000.40000.39000.40000.4000326,600
Jul 26, 20190.39000.40000.39000.40000.4000691,000
Jul 25, 20190.38000.41000.37000.39000.39002,013,700
Jul 24, 20190.40000.40000.38000.39000.39001,440,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...