West Red Lake Gold Mines Ltd. (TSXV:WRLG)
0.8400
+0.0100 (1.19%)
Jul 24, 2025, 3:59 PM EDT
West Red Lake Gold Mines Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | - | 446,328 |
Jul 23, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -2.33% | 362,725 |
Jul 22, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 4.88% | 1,205,240 |
Jul 21, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 442,632 |
Jul 18, 2025 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -1.22% | 279,063 |
Jul 17, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 801,913 |
Jul 16, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -3.49% | 382,835 |
Jul 15, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 703,081 |
Jul 14, 2025 | 0.84 | 0.89 | 0.84 | 0.84 | 0.84 | -1.18% | 1,147,119 |
Jul 11, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | 4.94% | 673,672 |
Jul 10, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.82% | 845,898 |
Jul 9, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 0.61% | 216,198 |
Jul 8, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -3.53% | 875,725 |
Jul 7, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -2.30% | 1,030,324 |
Jul 4, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 1.16% | 142,112 |
Jul 3, 2025 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -1.15% | 452,529 |
Jul 2, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 2.35% | 429,397 |
Jun 30, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | -1.16% | 253,362 |
Jun 27, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -2.27% | 911,099 |
Jun 26, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | - | 897,067 |
Jun 25, 2025 | 0.84 | 0.89 | 0.82 | 0.88 | 0.88 | 11.39% | 2,187,771 |
Jun 24, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | -1.25% | 774,147 |
Jun 23, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | - | 644,812 |
Jun 20, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -3.61% | 1,937,101 |
Jun 19, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 3.75% | 326,005 |
Jun 18, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -4.76% | 963,107 |
Jun 17, 2025 | 0.80 | 0.84 | 0.77 | 0.84 | 0.84 | - | 4,177,776 |
Jun 16, 2025 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -7.69% | 1,940,345 |
Jun 13, 2025 | 0.87 | 0.91 | 0.86 | 0.91 | 0.91 | 5.81% | 757,532 |
Jun 12, 2025 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | 1.18% | 571,656 |
Jun 11, 2025 | 0.92 | 0.93 | 0.84 | 0.85 | 0.85 | -7.10% | 1,847,524 |
Jun 10, 2025 | 0.94 | 0.95 | 0.88 | 0.92 | 0.92 | -2.66% | 1,422,664 |
Jun 9, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 503,873 |
Jun 6, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 954,742 |
Jun 5, 2025 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -4.17% | 1,403,220 |
Jun 4, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 1,338,366 |
Jun 3, 2025 | 0.95 | 0.96 | 0.91 | 0.96 | 0.96 | 2.13% | 1,245,889 |
Jun 2, 2025 | 0.90 | 0.95 | 0.88 | 0.94 | 0.94 | 6.82% | 2,962,451 |
May 30, 2025 | 0.89 | 0.89 | 0.84 | 0.88 | 0.88 | 0.57% | 1,219,311 |
May 29, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | 0.57% | 1,690,071 |
May 28, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | - | 993,950 |
May 27, 2025 | 0.87 | 0.90 | 0.86 | 0.87 | 0.87 | 2.35% | 2,109,712 |
May 26, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | - | 904,238 |
May 23, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | 1.19% | 1,199,192 |
May 22, 2025 | 0.81 | 0.86 | 0.80 | 0.84 | 0.84 | 7.69% | 2,413,343 |
May 21, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 868,632 |
May 20, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 1,227,218 |
May 16, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 2.56% | 1,035,993 |
May 15, 2025 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -7.14% | 1,355,105 |
May 14, 2025 | 0.85 | 0.85 | 0.80 | 0.84 | 0.84 | -1.18% | 1,892,338 |