Wallbridge Mining Company Limited (TSX:WM)
Canada
· Delayed Price · Currency is CAD 0.0550
+0.0050 (10.00%)
Apr 11, 2025, 3:51 PM EDT
Wallbridge Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 2,189,094 |
| Apr 10, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,110,600 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 5,382,000 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 673,916 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 801,904 |
| Apr 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 2,848,934 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.76% | 1,268,114 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.55% | 87,800 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 328,800 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 3,419,400 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 705,022 |
| Mar 27, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 4.35% | 2,138,727 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.54% | 2,471,000 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 84,341 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -3.70% | 247,500 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.85% | 200,831 |
| Mar 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 4,687,708 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.35% | 365,000 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.17% | 202,900 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 182,633 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 435,300 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 674,832 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 188,000 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 130,902 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 187,000 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 348,520 |
| Mar 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 189,000 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 134,800 |
| Mar 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 881,000 |
| Mar 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.00% | 230,520 |
| Feb 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 4.17% | 230,000 |
| Feb 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 316,412 |
| Feb 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.00% | 164,900 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.85% | 10,000 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.00% | 48,000 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 408,800 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.85% | 251,400 |
| Feb 19, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -3.70% | 1,145,144 |
| Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.57% | 423,900 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 450,000 |
| Feb 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 285,319 |
| Feb 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 1,236,700 |
| Feb 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 103,100 |
| Feb 10, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 123,900 |
| Feb 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 474,500 |
| Feb 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 43,000 |
| Feb 5, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 497,220 |
| Feb 4, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 453,900 |
| Feb 3, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 73,425 |
| Jan 31, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,815,400 |