Western Alaska Minerals Corp. (TSXV: WAM)

Western Alaska Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	523
Jan 16, 2025	0.50	0.52	0.50	0.51	0.51	4.08%	16,000
Jan 15, 2025	0.48	0.51	0.48	0.49	0.49	2.08%	14,000
Jan 14, 2025	0.48	0.49	0.47	0.48	0.48	2.13%	19,441
Jan 13, 2025	0.48	0.52	0.47	0.47	0.47	-	16,300
Jan 10, 2025	0.48	0.50	0.47	0.47	0.47	-2.08%	35,500
Jan 9, 2025	0.49	0.49	0.46	0.48	0.48	-4.00%	12,800
Jan 8, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jan 7, 2025	0.48	0.50	0.48	0.50	0.50	6.38%	15,407
Jan 6, 2025	0.51	0.51	0.47	0.47	0.47	-9.62%	11,520
Jan 3, 2025	0.51	0.52	0.51	0.52	0.52	4.00%	22,500
Jan 2, 2025	0.48	0.53	0.48	0.50	0.50	4.17%	58,740
Dec 31, 2024	0.45	0.48	0.45	0.48	0.48	6.67%	11,400
Dec 30, 2024	0.45	0.46	0.44	0.45	0.45	-	8,100
Dec 27, 2024	0.44	0.47	0.44	0.45	0.45	4.65%	51,630
Dec 24, 2024	0.47	0.47	0.43	0.43	0.43	-8.51%	40,500
Dec 23, 2024	0.47	0.49	0.47	0.47	0.47	3.30%	16,500
Dec 20, 2024	0.43	0.47	0.43	0.46	0.46	5.81%	42,000
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

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.