Wallbridge Mining Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.240	0.240	0.230	0.230	0.230	216,400
2022-06-24	0.220	0.240	0.220	0.230	0.230	221,900
2022-06-23	0.240	0.240	0.220	0.220	0.220	375,200
2022-06-22	0.230	0.250	0.230	0.230	0.230	44,200
2022-06-21	0.240	0.250	0.230	0.230	0.230	277,600
2022-06-20	0.230	0.240	0.230	0.240	0.240	238,000
2022-06-17	0.260	0.260	0.230	0.230	0.230	4,620,000
2022-06-16	0.250	0.260	0.250	0.250	0.250	1,045,400
2022-06-15	0.260	0.260	0.250	0.250	0.250	758,900
2022-06-14	0.260	0.260	0.250	0.250	0.250	1,025,800
2022-06-13	0.250	0.260	0.250	0.260	0.260	720,900
2022-06-10	0.250	0.270	0.250	0.270	0.270	501,200
2022-06-09	0.260	0.270	0.260	0.260	0.260	200,000
2022-06-08	0.280	0.280	0.260	0.270	0.270	349,200
2022-06-07	0.240	0.280	0.240	0.280	0.280	1,437,900
2022-06-06	0.230	0.240	0.230	0.240	0.240	315,900
2022-06-03	0.240	0.240	0.240	0.240	0.240	69,300
2022-06-02	0.240	0.250	0.240	0.240	0.240	876,100
2022-06-01	0.240	0.240	0.230	0.230	0.230	577,700
2022-05-31	0.250	0.250	0.220	0.230	0.230	13,061,400
2022-05-30	0.240	0.250	0.230	0.240	0.240	510,600
2022-05-27	0.250	0.250	0.230	0.230	0.230	1,052,900
2022-05-26	0.230	0.250	0.230	0.240	0.240	681,000
2022-05-25	0.250	0.250	0.220	0.230	0.230	791,200
2022-05-24	0.250	0.260	0.240	0.240	0.240	1,196,200
2022-05-20	0.260	0.260	0.240	0.250	0.250	666,200
2022-05-19	0.260	0.270	0.240	0.270	0.270	886,200
2022-05-18	0.260	0.260	0.240	0.260	0.260	835,000
2022-05-17	0.280	0.280	0.250	0.260	0.260	874,600
2022-05-16	0.250	0.280	0.250	0.260	0.260	796,500
2022-05-13	0.240	0.270	0.230	0.260	0.260	1,090,600
2022-05-12	0.270	0.280	0.240	0.250	0.250	1,495,800
2022-05-11	0.290	0.300	0.270	0.270	0.270	807,100
2022-05-10	0.300	0.300	0.270	0.280	0.280	915,900
2022-05-09	0.310	0.320	0.290	0.300	0.300	1,383,500
2022-05-06	0.320	0.320	0.310	0.310	0.310	512,000
2022-05-05	0.350	0.350	0.310	0.310	0.310	675,000
2022-05-04	0.340	0.360	0.320	0.350	0.350	1,089,600
2022-05-03	0.310	0.340	0.310	0.330	0.330	1,015,600
2022-05-02	0.310	0.310	0.300	0.300	0.300	1,364,100
2022-04-29	0.310	0.320	0.310	0.310	0.310	754,400
2022-04-28	0.320	0.320	0.300	0.300	0.300	1,615,200
2022-04-27	0.320	0.320	0.310	0.310	0.310	1,984,400
2022-04-26	0.320	0.320	0.290	0.310	0.310	1,162,300
2022-04-25	0.340	0.340	0.310	0.320	0.320	1,737,000
2022-04-22	0.340	0.350	0.330	0.340	0.340	1,163,500
2022-04-21	0.360	0.360	0.340	0.340	0.340	1,396,300
2022-04-20	0.370	0.370	0.360	0.360	0.360	1,690,900
2022-04-19	0.370	0.370	0.360	0.370	0.370	463,800
2022-04-18	0.390	0.390	0.360	0.370	0.370	856,100
2022-04-14	0.370	0.390	0.360	0.390	0.390	924,000
2022-04-13	0.350	0.370	0.350	0.370	0.370	888,300
2022-04-12	0.360	0.360	0.350	0.350	0.350	676,500
2022-04-11	0.350	0.360	0.350	0.360	0.360	486,100
2022-04-08	0.360	0.360	0.340	0.360	0.360	1,400,400
2022-04-07	0.370	0.370	0.350	0.350	0.350	1,324,000
2022-04-06	0.360	0.370	0.350	0.360	0.360	981,700
2022-04-05	0.370	0.380	0.360	0.360	0.360	1,322,900
2022-04-04	0.360	0.390	0.360	0.360	0.360	2,425,400
2022-04-01	0.340	0.340	0.330	0.340	0.340	189,900

← NewerPage 19 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.