West Vault Mining Inc. (WVM.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.9500

0.0000

(0.00%)

As of 03:39PM EST. Market open.

Advertisement

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	0.8800	0.9500	0.8700	0.9500	0.9500	16,510
Nov 30, 2023	0.8900	0.9000	0.8900	0.9000	0.9000	12,000
Nov 29, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	8,500
Nov 28, 2023	0.8700	0.8700	0.8300	0.8300	0.8300	28,700
Nov 27, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	8,000
Nov 24, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
Nov 23, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
Nov 22, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
Nov 21, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	4,500
Nov 20, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	1,500
Nov 17, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov 16, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov 15, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	2,500
Nov 14, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	3,500
Nov 13, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	1,500
Nov 10, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	1,500
Nov 09, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	600
Nov 08, 2023	0.9500	1.0000	0.9500	1.0000	1.0000	29,500
Nov 07, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
Nov 06, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	500
Nov 03, 2023	0.9500	0.9700	0.9500	0.9700	0.9700	21,500
Nov 02, 2023	0.8200	0.9700	0.8200	0.9700	0.9700	16,900
Nov 01, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 31, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Oct 30, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	3,000
Oct 27, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 26, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 25, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 24, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	2,800
Oct 23, 2023	0.9000	0.9100	0.9000	0.9100	0.9100	2,800
Oct 20, 2023	0.8500	0.8500	0.8000	0.8000	0.8000	27,900
Oct 19, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 18, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 17, 2023	0.9100	0.9100	0.8000	0.8000	0.8000	20,900
Oct 16, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 13, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 12, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 11, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 10, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 06, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 05, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	10,500
Oct 04, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	6,000
Oct 03, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
Oct 02, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	500
Sep 29, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 28, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	15,000
Sep 27, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 26, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	300
Sep 25, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Sep 22, 2023	0.8500	0.8600	0.8500	0.8600	0.8600	5,000
Sep 21, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
Sep 20, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
Sep 19, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	500
Sep 18, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
Sep 15, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
Sep 14, 2023	0.8000	0.8100	0.8000	0.8100	0.8100	4,300
Sep 13, 2023	0.8600	0.8600	0.7500	0.8600	0.8600	6,000
Sep 12, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 11, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 08, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	800
Sep 07, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
Sep 06, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	500
Sep 05, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	10,000
Sep 01, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 31, 2023	0.9400	0.9500	0.9400	0.9500	0.9500	15,500
Aug 30, 2023	0.9000	0.9000	0.8400	0.8400	0.8400	8,000
Aug 29, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	7,500
Aug 28, 2023	0.9400	0.9400	0.8600	0.8700	0.8700	39,100
Aug 25, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	2,000
Aug 24, 2023	0.8700	0.9000	0.8700	0.9000	0.9000	18,400
Aug 23, 2023	0.8500	0.8800	0.8200	0.8500	0.8500	553,800
Aug 22, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	400
Aug 21, 2023	0.8300	0.8300	0.7700	0.7700	0.7700	31,600
Aug 18, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	100
Aug 17, 2023	0.8700	0.8700	0.8500	0.8500	0.8500	39,300
Aug 16, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
Aug 15, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
Aug 14, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	7,000
Aug 11, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 10, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 09, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 08, 2023	0.8900	0.9000	0.8900	0.9000	0.9000	23,600
Aug 04, 2023	0.8700	0.9000	0.8500	0.8500	0.8500	24,100
Aug 03, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	3,700
Aug 02, 2023	0.8800	0.8900	0.8800	0.8800	0.8800	72,500
Aug 01, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	2,000
Jul 31, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jul 28, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jul 27, 2023	0.8800	0.9100	0.8800	0.9100	0.9100	15,500
Jul 26, 2023	0.8800	0.9000	0.8800	0.9000	0.9000	25,300
Jul 25, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	20,000
Jul 24, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	15,000
Jul 21, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 20, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 19, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	2,000
Jul 18, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	1,000
Jul 17, 2023	0.9100	0.9100	0.9000	0.9000	0.9000	8,800
Jul 14, 2023	0.9300	0.9600	0.9300	0.9400	0.9400	14,000
Jul 13, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	4,000
Jul 12, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,561.12-33.51(-0.73%)

Dow 3036,158.25-87.25(-0.24%)

Nasdaq14,148.66-156.37(-1.09%)

Russell 20001,875.00+12.36(+0.66%)

Crude Oil73.12-0.95(-1.28%)

Gold2,042.60-47.10(-2.25%)

West Vault Mining Inc. (WVM.V)

S&P 500
4,561.12
-33.51(-0.73%)

Dow 30
36,158.25
-87.25(-0.24%)

Nasdaq
14,148.66
-156.37(-1.09%)

Russell 2000
1,875.00
+12.36(+0.66%)

Crude Oil
73.12
-0.95(-1.28%)

Gold
2,042.60
-47.10(-2.25%)