Wallbridge Mining Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.340	0.340	0.330	0.330	0.330	412,600
2022-03-30	0.350	0.350	0.330	0.330	0.330	374,900
2022-03-29	0.360	0.360	0.330	0.330	0.330	961,200
2022-03-28	0.370	0.370	0.350	0.350	0.350	588,100
2022-03-25	0.380	0.380	0.370	0.380	0.380	374,300
2022-03-24	0.400	0.400	0.380	0.380	0.380	401,700
2022-03-23	0.390	0.400	0.380	0.400	0.400	624,000
2022-03-22	0.400	0.400	0.380	0.380	0.380	376,000
2022-03-21	0.400	0.410	0.380	0.410	0.410	490,100
2022-03-18	0.380	0.420	0.370	0.420	0.420	1,847,300
2022-03-17	0.360	0.390	0.360	0.380	0.380	440,600
2022-03-16	0.350	0.360	0.350	0.350	0.350	226,000
2022-03-15	0.360	0.360	0.340	0.350	0.350	273,100
2022-03-14	0.370	0.370	0.360	0.360	0.360	384,500
2022-03-11	0.380	0.390	0.370	0.380	0.380	360,700
2022-03-10	0.390	0.390	0.380	0.390	0.390	199,700
2022-03-09	0.400	0.400	0.370	0.380	0.380	937,600
2022-03-08	0.370	0.430	0.360	0.410	0.410	2,599,000
2022-03-07	0.360	0.370	0.350	0.360	0.360	762,500
2022-03-04	0.330	0.360	0.330	0.350	0.350	1,635,100
2022-03-03	0.330	0.340	0.320	0.330	0.330	524,500
2022-03-02	0.320	0.330	0.320	0.330	0.330	641,600
2022-03-01	0.320	0.330	0.320	0.320	0.320	181,300
2022-02-28	0.330	0.330	0.310	0.330	0.330	588,600
2022-02-25	0.320	0.330	0.320	0.320	0.320	126,700
2022-02-24	0.330	0.340	0.310	0.320	0.320	820,600
2022-02-23	0.320	0.330	0.310	0.320	0.320	1,007,300
2022-02-22	0.330	0.330	0.320	0.320	0.320	2,402,600
2022-02-18	0.330	0.330	0.320	0.330	0.330	636,000
2022-02-17	0.330	0.330	0.320	0.330	0.330	657,400
2022-02-16	0.310	0.340	0.310	0.320	0.320	1,637,300
2022-02-15	0.310	0.320	0.310	0.310	0.310	900,700
2022-02-14	0.310	0.320	0.310	0.310	0.310	1,112,000
2022-02-11	0.320	0.320	0.310	0.310	0.310	1,704,500
2022-02-10	0.320	0.320	0.310	0.320	0.320	478,100
2022-02-09	0.320	0.320	0.310	0.320	0.320	955,900
2022-02-08	0.320	0.320	0.310	0.310	0.310	750,300
2022-02-07	0.320	0.320	0.310	0.310	0.310	177,600
2022-02-04	0.330	0.330	0.320	0.320	0.320	628,700
2022-02-03	0.320	0.340	0.320	0.330	0.330	1,129,100
2022-02-02	0.360	0.360	0.350	0.350	0.350	181,500
2022-02-01	0.350	0.360	0.340	0.360	0.360	176,800
2022-01-31	0.320	0.360	0.320	0.360	0.360	300,800
2022-01-28	0.330	0.330	0.320	0.330	0.330	372,200
2022-01-27	0.330	0.340	0.320	0.330	0.330	554,900
2022-01-26	0.360	0.370	0.320	0.340	0.340	394,400
2022-01-25	0.350	0.370	0.350	0.370	0.370	322,900
2022-01-24	0.350	0.360	0.330	0.350	0.350	732,100
2022-01-21	0.370	0.370	0.350	0.360	0.360	540,700
2022-01-20	0.390	0.390	0.360	0.370	0.370	678,100
2022-01-19	0.370	0.400	0.360	0.390	0.390	560,600
2022-01-18	0.380	0.380	0.360	0.360	0.360	327,200
2022-01-17	0.360	0.370	0.360	0.370	0.370	316,400
2022-01-14	0.370	0.370	0.360	0.360	0.360	427,400
2022-01-13	0.380	0.380	0.360	0.370	0.370	651,900
2022-01-12	0.380	0.380	0.370	0.380	0.380	340,500
2022-01-11	0.380	0.380	0.370	0.380	0.380	277,300
2022-01-10	0.390	0.390	0.360	0.380	0.380	461,200
2022-01-07	0.380	0.380	0.370	0.380	0.380	252,100
2022-01-06	0.380	0.380	0.370	0.370	0.370	352,400

← NewerPage 20 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.