Angel Wing Metals Inc. (TSXV:AWM)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Apr 25, 2025, 4:00 PM EDT
Angel Wing Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 51,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 810,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 698,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 156,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 15,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 226,000 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 109,100 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 202,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 103,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -20.00% | 404,000 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 53,000 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 12,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 5,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 84,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 190,000 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.29% | 63,300 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 16.67% | 100,000 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 17,000 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 1,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 282,000 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 86,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 125,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 10,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 46,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -16.67% | 216,000 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.29% | 190,000 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 32,000 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 18,100 |
| Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 53,000 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 87,000 |