Western Alaska Minerals Corp. (TSXV:WAM)
Canada
· Delayed Price · Currency is CAD 0.6000
+0.0300 (5.26%)
Mar 28, 2025, 3:58 PM EST
Western Alaska Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.60 | 0.67 | 0.60 | 0.66 | 0.66 | 10.00% | 70,600 |
| Mar 28, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 28,311 |
| Mar 27, 2025 | 0.62 | 0.62 | 0.55 | 0.57 | 0.57 | -8.06% | 38,210 |
| Mar 26, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | - | 16,100 |
| Mar 25, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -4.62% | 55,700 |
| Mar 24, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 25,100 |
| Mar 21, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 6,325 |
| Mar 20, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -1.49% | 23,700 |
| Mar 19, 2025 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -4.29% | 38,610 |
| Mar 18, 2025 | 0.69 | 0.70 | 0.66 | 0.70 | 0.70 | 1.45% | 41,720 |
| Mar 17, 2025 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 6.15% | 43,600 |
| Mar 14, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 19,800 |
| Mar 13, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 23,530 |
| Mar 12, 2025 | 0.57 | 0.65 | 0.57 | 0.64 | 0.64 | 10.34% | 38,800 |
| Mar 11, 2025 | 0.52 | 0.58 | 0.52 | 0.58 | 0.58 | 1.75% | 30,300 |
| Mar 10, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | - | 26,120 |
| Mar 7, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -5.00% | 15,200 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,600 |
| Mar 5, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 55,140 |
| Mar 4, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 24,029 |
| Mar 3, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -3.03% | 26,520 |
| Feb 28, 2025 | 0.57 | 0.66 | 0.55 | 0.66 | 0.66 | 17.86% | 73,000 |
| Feb 27, 2025 | 0.64 | 0.64 | 0.56 | 0.56 | 0.56 | -12.50% | 42,000 |
| Feb 26, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 4.92% | 21,000 |
| Feb 25, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 18,900 |
| Feb 24, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 14,100 |
| Feb 21, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 7,800 |
| Feb 20, 2025 | 0.66 | 0.70 | 0.64 | 0.64 | 0.64 | - | 22,800 |
| Feb 19, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | -3.03% | 41,900 |
| Feb 18, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 4.76% | 119,500 |
| Feb 14, 2025 | 0.62 | 0.66 | 0.60 | 0.63 | 0.63 | 6.78% | 132,141 |
| Feb 13, 2025 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | 3.51% | 20,700 |
| Feb 12, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 2,700 |
| Feb 11, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 9,800 |
| Feb 10, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | 7.27% | 27,740 |
| Feb 7, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -9.84% | 68,300 |
| Feb 6, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 8.93% | 8,824 |
| Feb 5, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 5.66% | 37,322 |
| Feb 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 3,500 |
| Feb 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 5,505 |
| Jan 31, 2025 | 0.52 | 0.59 | 0.52 | 0.55 | 0.55 | 5.77% | 45,500 |
| Jan 30, 2025 | 0.48 | 0.54 | 0.48 | 0.52 | 0.52 | 8.33% | 26,639 |
| Jan 29, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 22,100 |
| Jan 28, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 51,900 |
| Jan 27, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 10,100 |
| Jan 24, 2025 | 0.53 | 0.55 | 0.50 | 0.54 | 0.54 | 3.85% | 24,100 |
| Jan 23, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | - | 42,437 |
| Jan 22, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 11,500 |
| Jan 21, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 4.00% | 13,205 |
| Jan 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7,800 |