West Red Lake Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.55	0.58	0.55	0.58	0.58	3.57%	253,888
Dec 19, 2024	0.55	0.56	0.54	0.56	0.56	1.82%	375,975
Dec 18, 2024	0.56	0.58	0.54	0.55	0.55	-2.65%	381,900
Dec 17, 2024	0.58	0.58	0.56	0.57	0.57	-2.59%	188,919
Dec 16, 2024	0.59	0.60	0.56	0.58	0.58	-1.69%	856,920
Dec 13, 2024	0.58	0.59	0.57	0.59	0.59	1.72%	456,884
Dec 12, 2024	0.60	0.60	0.57	0.58	0.58	-3.33%	519,308
Dec 11, 2024	0.57	0.60	0.56	0.60	0.60	7.14%	872,623
Dec 10, 2024	0.57	0.58	0.55	0.56	0.56	-3.45%	327,100
Dec 9, 2024	0.57	0.61	0.57	0.58	0.58	3.57%	934,551
Dec 6, 2024	0.54	0.56	0.54	0.56	0.56	-	535,623
Dec 5, 2024	0.55	0.57	0.54	0.56	0.56	-	599,941
Dec 4, 2024	0.58	0.58	0.55	0.56	0.56	-3.45%	362,398
Dec 3, 2024	0.54	0.58	0.54	0.58	0.58	5.45%	912,479
Dec 2, 2024	0.54	0.55	0.54	0.55	0.55	-	283,343
Nov 29, 2024	0.53	0.56	0.53	0.55	0.55	2.80%	155,927
Nov 28, 2024	0.54	0.55	0.53	0.54	0.54	-0.93%	221,789
Nov 27, 2024	0.54	0.55	0.52	0.54	0.54	3.85%	804,635
Nov 26, 2024	0.54	0.55	0.52	0.52	0.52	-5.45%	738,891
Nov 25, 2024	0.57	0.57	0.53	0.55	0.55	-	548,372
Nov 22, 2024	0.56	0.56	0.54	0.55	0.55	1.85%	859,782
Nov 21, 2024	0.58	0.58	0.54	0.54	0.54	-1.82%	2,439,662
Nov 20, 2024	0.57	0.57	0.55	0.55	0.55	-	375,391
Nov 19, 2024	0.57	0.58	0.55	0.55	0.55	-3.51%	912,300
Nov 18, 2024	0.58	0.60	0.57	0.57	0.57	-0.87%	444,797
Nov 15, 2024	0.58	0.59	0.56	0.58	0.58	-2.54%	157,063
Nov 14, 2024	0.59	0.59	0.57	0.59	0.59	1.72%	453,681
Nov 13, 2024	0.59	0.59	0.57	0.58	0.58	-	458,498
Nov 12, 2024	0.59	0.59	0.55	0.58	0.58	-	714,010
Nov 11, 2024	0.60	0.60	0.56	0.58	0.58	-1.69%	618,813
Nov 8, 2024	0.63	0.64	0.58	0.59	0.59	-6.35%	2,141,822
Nov 7, 2024	0.63	0.63	0.61	0.63	0.63	1.61%	420,799
Nov 6, 2024	0.61	0.63	0.60	0.62	0.62	-	456,548
Nov 5, 2024	0.64	0.64	0.61	0.62	0.62	-1.59%	306,759
Nov 4, 2024	0.65	0.65	0.62	0.63	0.63	-1.56%	577,803
Nov 1, 2024	0.62	0.65	0.62	0.64	0.64	1.59%	818,195
Oct 31, 2024	0.63	0.64	0.60	0.63	0.63	0.80%	1,102,589
Oct 30, 2024	0.64	0.64	0.62	0.63	0.63	-2.34%	903,193
Oct 29, 2024	0.64	0.66	0.63	0.64	0.64	1.59%	1,625,736
Oct 28, 2024	0.68	0.68	0.63	0.63	0.63	-7.35%	2,297,767
Oct 25, 2024	0.66	0.68	0.65	0.68	0.68	3.03%	1,093,375
Oct 24, 2024	0.68	0.68	0.66	0.66	0.66	-1.49%	1,008,512
Oct 23, 2024	0.69	0.69	0.66	0.67	0.67	-1.47%	1,121,093
Oct 22, 2024	0.68	0.70	0.68	0.68	0.68	-	1,889,531
Oct 21, 2024	0.70	0.73	0.67	0.68	0.68	-1.45%	1,518,348
Oct 18, 2024	0.68	0.71	0.65	0.69	0.69	-6.76%	4,766,688
Oct 17, 2024	0.75	0.76	0.73	0.74	0.74	-	1,138,454
Oct 16, 2024	0.77	0.80	0.74	0.74	0.74	-3.90%	577,010
Oct 15, 2024	0.78	0.80	0.77	0.77	0.77	-1.28%	361,571
Oct 11, 2024	0.78	0.79	0.77	0.78	0.78	-	407,984
Oct 10, 2024	0.77	0.79	0.75	0.78	0.78	2.63%	524,683
Oct 9, 2024	0.77	0.77	0.75	0.76	0.76	-1.30%	289,845
Oct 8, 2024	0.78	0.78	0.74	0.77	0.77	-	644,783
Oct 7, 2024	0.77	0.78	0.76	0.77	0.77	-2.53%	410,278
Oct 4, 2024	0.79	0.80	0.77	0.79	0.79	1.28%	512,474
Oct 3, 2024	0.78	0.81	0.78	0.78	0.78	-	666,054
Oct 2, 2024	0.79	0.79	0.76	0.78	0.78	1.96%	308,630
Oct 1, 2024	0.79	0.79	0.77	0.77	0.77	2.00%	402,672
Sep 30, 2024	0.75	0.77	0.74	0.75	0.75	-2.60%	300,726
Sep 27, 2024	0.80	0.80	0.76	0.77	0.77	-3.75%	335,886
Sep 26, 2024	0.80	0.81	0.79	0.80	0.80	0.63%	322,419
Sep 25, 2024	0.81	0.82	0.77	0.80	0.80	-0.63%	335,209
Sep 24, 2024	0.84	0.84	0.78	0.80	0.80	-1.23%	775,802
Sep 23, 2024	0.87	0.87	0.81	0.81	0.81	-6.90%	766,118
Sep 20, 2024	0.82	0.87	0.82	0.87	0.87	6.75%	1,029,326
Sep 19, 2024	0.83	0.83	0.81	0.82	0.82	1.87%	415,654
Sep 18, 2024	0.83	0.85	0.79	0.80	0.80	-2.44%	1,276,329
Sep 17, 2024	0.84	0.84	0.79	0.82	0.82	1.23%	1,019,096
Sep 16, 2024	0.79	0.83	0.79	0.81	0.81	3.85%	1,085,579
Sep 13, 2024	0.75	0.79	0.74	0.78	0.78	5.41%	1,122,387
Sep 12, 2024	0.71	0.75	0.71	0.74	0.74	7.25%	1,095,045
Sep 11, 2024	0.70	0.71	0.69	0.69	0.69	-1.43%	208,508
Sep 10, 2024	0.69	0.70	0.67	0.70	0.70	4.48%	221,721
Sep 9, 2024	0.69	0.70	0.67	0.67	0.67	-2.90%	130,066
Sep 6, 2024	0.68	0.69	0.68	0.69	0.69	-	247,520
Sep 5, 2024	0.71	0.72	0.68	0.69	0.69	-1.43%	361,718
Sep 4, 2024	0.68	0.72	0.68	0.70	0.70	2.94%	220,311
Sep 3, 2024	0.71	0.71	0.67	0.68	0.68	-6.85%	347,199
Aug 30, 2024	0.73	0.73	0.69	0.73	0.73	2.82%	1,076,819
Aug 29, 2024	0.69	0.71	0.68	0.71	0.71	5.97%	291,330
Aug 28, 2024	0.70	0.70	0.66	0.67	0.67	-2.90%	348,959
Aug 27, 2024	0.71	0.72	0.69	0.69	0.69	-2.82%	398,174
Aug 26, 2024	0.74	0.74	0.70	0.71	0.71	-	331,821
Aug 23, 2024	0.73	0.75	0.71	0.71	0.71	-	220,682
Aug 22, 2024	0.73	0.73	0.69	0.71	0.71	-1.39%	412,300
Aug 21, 2024	0.71	0.77	0.71	0.72	0.72	1.41%	1,019,919
Aug 20, 2024	0.72	0.74	0.71	0.71	0.71	1.43%	614,697
Aug 19, 2024	0.71	0.72	0.69	0.70	0.70	-	219,719
Aug 16, 2024	0.65	0.71	0.65	0.70	0.70	7.69%	883,514
Aug 15, 2024	0.66	0.66	0.65	0.65	0.65	-	171,535
Aug 14, 2024	0.67	0.68	0.65	0.65	0.65	-	465,151
Aug 13, 2024	0.68	0.68	0.65	0.65	0.65	-1.52%	596,688
Aug 12, 2024	0.63	0.66	0.61	0.66	0.66	10.00%	799,151
Aug 9, 2024	0.60	0.61	0.59	0.60	0.60	1.69%	315,407
Aug 8, 2024	0.63	0.63	0.59	0.59	0.59	-4.84%	474,423
Aug 7, 2024	0.60	0.62	0.60	0.62	0.62	1.64%	248,167
Aug 6, 2024	0.60	0.64	0.60	0.61	0.61	-4.69%	435,764
Aug 2, 2024	0.65	0.65	0.63	0.64	0.64	-0.78%	731,210
Aug 1, 2024	0.66	0.66	0.64	0.65	0.65	-2.27%	281,546
Jul 31, 2024	0.64	0.66	0.64	0.66	0.66	6.45%	153,469