Wallbridge Mining Company Limited (TSX:WM)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0050 (-5.88%)
Nov 6, 2025, 3:58 PM EST
Wallbridge Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 112,770 |
| Nov 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 1,751,900 |
| Nov 4, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 921,200 |
| Nov 3, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 1,600,120 |
| Oct 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -19.05% | 12,805,011 |
| Oct 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 1,862,045 |
| Oct 29, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 578,400 |
| Oct 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 199,315 |
| Oct 27, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 675,811 |
| Oct 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 67,644 |
| Oct 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,108,016 |
| Oct 22, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 1,519,311 |
| Oct 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,322,100 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.44% | 760,417 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.38% | 979,900 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 637,900 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,526,700 |
| Oct 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 11.63% | 1,577,035 |
| Oct 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.27% | 570,500 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 1,807,800 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 2,654,800 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 2,450,800 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,377,309 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 4.35% | 6,600,722 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,113,816 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,193,200 |
| Sep 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,498,900 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,130,023 |
| Sep 26, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,958,800 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 1,952,449 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.89% | 1,857,703 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.85% | 2,573,839 |
| Sep 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 6,354,217 |
| Sep 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,032,900 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 648,234 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 829,600 |
| Sep 16, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 4,990,816 |
| Sep 15, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 3,760,924 |
| Sep 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,645,700 |
| Sep 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 4,386,400 |
| Sep 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 2,363,100 |
| Sep 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 685,611 |
| 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 |