Wallbridge Mining Company Limited (TSX:WM)
Canada · Delayed Price · Currency is CAD 0.0875
-0.0025 (-2.78%)
Sep 9, 2025, 10:24 AM EDT
Wallbridge Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.78% | 341,498 |
| Sep 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,474,205 |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,261,000 |
| Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,184,817 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 3,227,225 |
| Sep 2, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 2,580,909 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 2,255,100 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 544,200 |
| Aug 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,533,400 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 619,500 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 188,640 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 585,700 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 846,800 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 265,900 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 39,249 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 96,426 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 113,000 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 276,941 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 568,100 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 70,734 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 200,500 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 27,047 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 95,500 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 159,000 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 1,298,229 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 246,626 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 66,001 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 139,818 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 111,800 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 355,500 |
| Jul 25, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 172,200 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,318,739 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 589,500 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 128,400 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 251,541 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 333,130 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 172,000 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 143,500 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 99,100 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 322,200 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,010,100 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 841,200 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 451,601 |
| Jul 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 2,916,100 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 225,500 |
| Jul 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 139,001 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 102,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 2,955,200 |
| Jun 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 139,600 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 1,850,104 |