Angel Wing Metals Inc. (TSXV:AWM)
0.0500
+0.0100 (25.00%)
Jul 28, 2025, 9:30 AM EDT
Angel Wing Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 88,000 |
Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 96,000 |
Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 50,000 |
Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 366,000 |
Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jul 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 83,500 |
Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 99,000 |
Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,000 |
Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 7,500 |
Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,000 |
Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 102,000 |
Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 128,000 |
Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 2,000 |
Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 3,800 |
Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,000 |
Jun 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 65,000 |
Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 20,000 |
May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 70,000 |
May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 25,000 |
May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 170,000 |
May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 23,000 |
May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |