West Red Lake Gold Mines Ltd. (WRLGF)
OTCMKTS
· Delayed Price · Currency is USD
0.4820
-0.0140 (-2.82%)
Apr 23, 2025, 2:28 PM EDT
West Red Lake Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | - | -2.22% | 89,710 |
| Apr 22, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | -4.62% | 746,260 |
| Apr 21, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | 5.05% | 833,220 |
| Apr 17, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -3.50% | 839,313 |
| Apr 16, 2025 | 0.52 | 0.55 | 0.50 | 0.51 | 0.51 | -0.15% | 910,060 |
| Apr 15, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.74% | 981,229 |
| Apr 14, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | - | 564,908 |
| Apr 11, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 8.06% | 1,526,532 |
| Apr 10, 2025 | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | 5.18% | 745,253 |
| Apr 9, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 10.36% | 410,524 |
| Apr 8, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -0.35% | 294,894 |
| Apr 7, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 0.63% | 447,267 |
| Apr 4, 2025 | 0.42 | 0.44 | 0.39 | 0.40 | 0.40 | -7.77% | 1,175,099 |
| Apr 3, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 5.17% | 779,661 |
| Apr 2, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | 0.39% | 737,432 |
| Apr 1, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 1.25% | 611,402 |
| Mar 31, 2025 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | -0.17% | 482,746 |
| Mar 28, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -6.59% | 951,412 |
| Mar 27, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 8.08% | 213,468 |
| Mar 26, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 0.96% | 408,297 |
| Mar 25, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.02% | 564,392 |
| Mar 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.90% | 541,812 |
| Mar 21, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.43% | 438,507 |
| Mar 20, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.84% | 400,814 |
| Mar 19, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -0.61% | 492,984 |
| Mar 18, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -3.07% | 577,208 |
| Mar 17, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | 3.42% | 1,127,182 |
| Mar 14, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 0.43% | 282,717 |
| Mar 13, 2025 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 0.01% | 318,912 |
| Mar 12, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.17% | 487,049 |
| Mar 11, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 0.90% | 285,274 |
| Mar 10, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -5.02% | 813,278 |
| Mar 7, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -3.10% | 456,764 |
| Mar 6, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -1.47% | 194,683 |
| Mar 5, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 6.00% | 459,268 |
| Mar 4, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 1.22% | 426,471 |
| Mar 3, 2025 | 0.43 | 0.46 | 0.41 | 0.41 | 0.41 | -3.98% | 572,461 |
| Feb 28, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.84% | 372,616 |
| Feb 27, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -5.91% | 421,541 |
| Feb 26, 2025 | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | 5.32% | 621,138 |
| Feb 25, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.52% | 390,411 |
| Feb 24, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -1.70% | 747,575 |
| Feb 21, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.58% | 1,009,092 |
| Feb 20, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.28% | 1,010,364 |
| Feb 19, 2025 | 0.50 | 0.50 | 0.44 | 0.45 | 0.45 | -16.62% | 2,179,036 |
| Feb 18, 2025 | 0.57 | 0.58 | 0.53 | 0.54 | 0.54 | -5.18% | 732,876 |
| Feb 14, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 0.80% | 1,009,757 |
| Feb 13, 2025 | 0.56 | 0.58 | 0.53 | 0.57 | 0.57 | 5.13% | 1,009,778 |
| Feb 12, 2025 | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | 3.48% | 657,567 |
| Feb 11, 2025 | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | -0.86% | 327,166 |