Wilton Resources Inc. (TSXV:WIL)
0.5600
-0.0100 (-1.75%)
Jul 24, 2025, 3:59 PM EDT
Wilton Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 56 |
Jul 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 500 |
Jul 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.27% | 25,420 |
Jul 17, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 28,000 |
Jul 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 4,425 |
Jul 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.56% | 12,937 |
Jul 14, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 4,500 |
Jul 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Jul 10, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 48,100 |
Jul 9, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 15,000 |
Jul 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 12,000 |
Jul 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
Jul 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -10.45% | 2,500 |
Jul 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
Jul 2, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 11.67% | 11,000 |
Jun 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
Jun 27, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 22,500 |
Jun 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 4,500 |
Jun 25, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 26,000 |
Jun 24, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 16,840 |
Jun 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 24,000 |
Jun 20, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 23,000 |
Jun 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
Jun 18, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -1.59% | 161,500 |
Jun 17, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -3.08% | 25,806 |
Jun 16, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | - | 4,500 |
Jun 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
Jun 12, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 19,800 |
Jun 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 2,000 |
Jun 10, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 3,800 |
Jun 9, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -9.72% | 17,400 |
Jun 6, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | - | 65,000 |
Jun 5, 2025 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | -1.37% | 55,000 |
Jun 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
Jun 3, 2025 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | 1.39% | 111,000 |
Jun 2, 2025 | 0.74 | 0.76 | 0.70 | 0.72 | 0.72 | 7.46% | 24,000 |
May 30, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -4.29% | 1,900 |
May 29, 2025 | 0.78 | 0.78 | 0.70 | 0.70 | 0.70 | 7.69% | 9,200 |
May 28, 2025 | 0.83 | 0.83 | 0.64 | 0.65 | 0.65 | -14.47% | 23,900 |
May 27, 2025 | 0.85 | 0.86 | 0.76 | 0.76 | 0.76 | -15.56% | 76,400 |
May 26, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 4,000 |
May 23, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 7.14% | 99,500 |
May 22, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | - | 19,000 |
May 21, 2025 | 0.82 | 0.88 | 0.81 | 0.84 | 0.84 | 2.44% | 22,500 |
May 20, 2025 | 0.85 | 0.90 | 0.80 | 0.82 | 0.82 | -8.89% | 88,821 |
May 16, 2025 | 0.92 | 0.95 | 0.89 | 0.90 | 0.90 | -2.17% | 87,400 |
May 15, 2025 | 0.89 | 0.92 | 0.85 | 0.92 | 0.92 | 13.58% | 38,400 |
May 14, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -7.95% | 73,300 |
May 13, 2025 | 0.85 | 0.91 | 0.84 | 0.88 | 0.88 | - | 149,900 |
May 12, 2025 | 0.88 | 0.91 | 0.88 | 0.88 | 0.88 | - | 76,400 |