Western Alaska Minerals Corp. (TSXV: WAM)

Western Alaska Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.43	0.47	0.43	0.46	0.46	5.81%	41,990
Dec 19, 2024	0.44	0.44	0.41	0.43	0.43	-4.44%	139,100
Dec 18, 2024	0.46	0.46	0.44	0.45	0.45	-	30,600
Dec 17, 2024	0.46	0.47	0.44	0.45	0.45	-2.17%	106,500
Dec 16, 2024	0.50	0.50	0.46	0.46	0.46	-8.00%	90,836
Dec 13, 2024	0.52	0.52	0.50	0.50	0.50	-3.85%	38,000
Dec 12, 2024	0.52	0.52	0.52	0.52	0.52	-	18,600
Dec 11, 2024	0.55	0.56	0.52	0.52	0.52	-7.14%	55,800
Dec 10, 2024	0.57	0.57	0.55	0.56	0.56	-1.75%	4,100
Dec 9, 2024	0.56	0.59	0.56	0.57	0.57	3.64%	19,000
Dec 6, 2024	0.55	0.55	0.55	0.55	0.55	-	10,534
Dec 5, 2024	0.58	0.58	0.55	0.55	0.55	-5.17%	30,400
Dec 4, 2024	0.59	0.59	0.58	0.58	0.58	-1.69%	6,300
Dec 3, 2024	0.59	0.59	0.57	0.59	0.59	-	20,000
Dec 2, 2024	0.63	0.63	0.59	0.59	0.59	-7.81%	22,800
Nov 29, 2024	0.58	0.66	0.55	0.64	0.64	10.34%	113,400
Nov 28, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Nov 27, 2024	0.60	0.60	0.58	0.58	0.58	-1.69%	4,228
Nov 26, 2024	0.56	0.59	0.55	0.59	0.59	5.36%	31,900
Nov 25, 2024	0.56	0.57	0.56	0.56	0.56	1.82%	13,410
Nov 22, 2024	0.57	0.58	0.55	0.55	0.55	-3.51%	39,110
Nov 21, 2024	0.59	0.59	0.55	0.57	0.57	-3.39%	28,000
Nov 20, 2024	0.60	0.60	0.57	0.59	0.59	-1.67%	44,600
Nov 19, 2024	0.61	0.61	0.60	0.60	0.60	-	22,010
Nov 18, 2024	0.62	0.64	0.60	0.60	0.60	1.69%	30,900
Nov 15, 2024	0.60	0.61	0.59	0.59	0.59	-6.35%	32,900
Nov 14, 2024	0.60	0.63	0.60	0.63	0.63	5.00%	10,510
Nov 13, 2024	0.61	0.61	0.60	0.60	0.60	-	61,408
Nov 12, 2024	0.60	0.60	0.60	0.60	0.60	-1.64%	12,024
Nov 11, 2024	0.61	0.61	0.60	0.61	0.61	-3.17%	16,735
Nov 8, 2024	0.65	0.66	0.63	0.63	0.63	-4.55%	9,510
Nov 7, 2024	0.64	0.66	0.64	0.66	0.66	1.54%	40,111
Nov 6, 2024	0.65	0.66	0.62	0.65	0.65	-1.52%	65,400
Nov 5, 2024	0.71	0.71	0.65	0.66	0.66	-7.04%	61,500
Nov 4, 2024	0.73	0.73	0.70	0.71	0.71	-4.05%	16,133
Nov 1, 2024	0.80	0.80	0.74	0.74	0.74	-2.63%	10,825
Oct 31, 2024	0.79	0.79	0.76	0.76	0.76	-5.00%	17,200
Oct 30, 2024	0.84	0.84	0.78	0.80	0.80	-4.76%	19,420
Oct 29, 2024	0.81	0.86	0.81	0.84	0.84	5.00%	86,700
Oct 28, 2024	0.78	0.80	0.77	0.80	0.80	3.90%	19,923
Oct 25, 2024	0.78	0.78	0.77	0.77	0.77	-1.28%	24,005
Oct 24, 2024	0.76	0.78	0.76	0.78	0.78	4.00%	12,520
Oct 23, 2024	0.80	0.82	0.75	0.75	0.75	-3.85%	68,600
Oct 22, 2024	0.77	0.80	0.77	0.78	0.78	5.41%	65,109
Oct 21, 2024	0.72	0.77	0.72	0.74	0.74	5.71%	133,112
Oct 18, 2024	0.65	0.70	0.65	0.70	0.70	7.69%	86,513
Oct 17, 2024	0.63	0.65	0.63	0.65	0.65	1.56%	30,800
Oct 16, 2024	0.62	0.66	0.62	0.64	0.64	3.23%	22,040
Oct 15, 2024	0.65	0.65	0.59	0.62	0.62	-8.82%	115,720
Oct 11, 2024	0.67	0.68	0.67	0.68	0.68	3.03%	4,840
Oct 10, 2024	0.65	0.66	0.65	0.66	0.66	1.54%	35,336
Oct 9, 2024	0.67	0.67	0.65	0.65	0.65	-2.99%	25,100
Oct 8, 2024	0.66	0.70	0.66	0.67	0.67	1.52%	28,224
Oct 7, 2024	0.67	0.67	0.64	0.66	0.66	-1.49%	8,100
Oct 4, 2024	0.67	0.67	0.66	0.67	0.67	-	3,800
Oct 3, 2024	0.68	0.69	0.66	0.67	0.67	-1.47%	4,500
Oct 2, 2024	0.68	0.69	0.68	0.68	0.68	-2.86%	10,000
Oct 1, 2024	0.67	0.70	0.67	0.70	0.70	4.48%	7,700
Sep 30, 2024	0.68	0.69	0.64	0.67	0.67	-1.47%	30,500
Sep 27, 2024	0.69	0.70	0.68	0.68	0.68	-	7,100
Sep 26, 2024	0.71	0.71	0.67	0.68	0.68	-4.23%	60,100
Sep 25, 2024	0.73	0.75	0.70	0.71	0.71	-2.74%	33,000
Sep 24, 2024	0.74	0.75	0.71	0.73	0.73	-1.35%	30,609
Sep 23, 2024	0.71	0.75	0.71	0.74	0.74	4.23%	46,833
Sep 20, 2024	0.70	0.72	0.70	0.71	0.71	1.43%	120,500
Sep 19, 2024	0.66	0.71	0.66	0.70	0.70	4.48%	12,447
Sep 18, 2024	0.66	0.70	0.65	0.67	0.67	1.52%	156,200
Sep 17, 2024	0.71	0.71	0.65	0.66	0.66	-8.33%	28,100
Sep 16, 2024	0.75	0.75	0.72	0.72	0.72	-	53,000
Sep 13, 2024	0.63	0.72	0.63	0.72	0.72	16.13%	116,900
Sep 12, 2024	0.61	0.64	0.60	0.62	0.62	3.33%	120,243
Sep 11, 2024	0.57	0.61	0.57	0.60	0.60	5.26%	112,132
Sep 10, 2024	0.59	0.60	0.55	0.57	0.57	1.79%	88,646
Sep 9, 2024	0.63	0.63	0.56	0.56	0.56	-8.20%	230,825
Sep 6, 2024	0.66	0.66	0.61	0.61	0.61	-7.58%	114,700
Sep 5, 2024	0.67	0.67	0.64	0.66	0.66	-1.49%	62,900
Sep 4, 2024	0.66	0.70	0.63	0.67	0.67	-	94,100
Sep 3, 2024	0.68	0.68	0.61	0.67	0.67	-1.47%	304,200
Aug 30, 2024	0.73	0.79	0.68	0.68	0.68	-	431,428
Aug 29, 2024	0.85	0.85	0.67	0.68	0.68	-22.73%	353,600
Aug 28, 2024	0.89	0.89	0.88	0.88	0.88	-1.12%	12,500
Aug 27, 2024	0.92	0.92	0.89	0.89	0.89	-3.26%	6,400
Aug 26, 2024	0.92	0.94	0.91	0.92	0.92	-1.08%	16,500
Aug 23, 2024	0.90	0.94	0.90	0.93	0.93	4.49%	98,100
Aug 22, 2024	0.93	0.93	0.89	0.89	0.89	-5.32%	28,222
Aug 21, 2024	0.94	0.95	0.92	0.94	0.94	1.08%	25,500
Aug 20, 2024	0.92	0.93	0.92	0.93	0.93	1.09%	9,800
Aug 19, 2024	0.90	0.95	0.90	0.92	0.92	2.22%	21,237
Aug 16, 2024	0.88	0.90	0.87	0.90	0.90	2.27%	15,500
Aug 15, 2024	0.85	0.88	0.83	0.88	0.88	1.15%	18,014
Aug 14, 2024	0.86	0.89	0.82	0.87	0.87	-	33,500
Aug 13, 2024	0.87	0.87	0.87	0.87	0.87	-	6,500
Aug 12, 2024	0.84	0.89	0.84	0.87	0.87	3.57%	12,400
Aug 9, 2024	0.83	0.85	0.83	0.84	0.84	2.44%	6,500
Aug 8, 2024	0.80	0.85	0.80	0.82	0.82	2.50%	29,522
Aug 7, 2024	0.86	0.86	0.80	0.80	0.80	-5.88%	41,442
Aug 6, 2024	0.90	0.90	0.83	0.85	0.85	-7.61%	66,000
Aug 2, 2024	0.94	0.94	0.92	0.92	0.92	-2.13%	3,100
Aug 1, 2024	0.94	0.94	0.94	0.94	0.94	1.08%	9,000
Jul 31, 2024	0.92	0.94	0.92	0.93	0.93	1.09%	32,500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.