Wallbridge Mining Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.400	0.400	0.380	0.380	0.380	261,900
2022-01-04	0.410	0.410	0.390	0.390	0.390	147,000
2021-12-31	0.390	0.410	0.380	0.400	0.400	538,600
2021-12-30	0.390	0.390	0.380	0.380	0.380	215,000
2021-12-29	0.400	0.400	0.380	0.380	0.380	532,500
2021-12-24	0.400	0.420	0.400	0.410	0.410	348,200
2021-12-23	0.390	0.400	0.380	0.400	0.400	445,300
2021-12-22	0.380	0.390	0.380	0.390	0.390	328,300
2021-12-21	0.380	0.390	0.370	0.380	0.380	352,500
2021-12-20	0.370	0.380	0.370	0.380	0.380	241,900
2021-12-17	0.400	0.400	0.360	0.360	0.360	1,239,300
2021-12-16	0.370	0.410	0.370	0.390	0.390	1,065,300
2021-12-15	0.380	0.380	0.350	0.360	0.360	1,113,300
2021-12-14	0.380	0.380	0.360	0.380	0.380	934,900
2021-12-13	0.390	0.390	0.380	0.380	0.380	529,600
2021-12-10	0.390	0.400	0.390	0.390	0.390	427,400
2021-12-09	0.400	0.400	0.380	0.380	0.380	332,300
2021-12-08	0.400	0.400	0.390	0.400	0.400	250,600
2021-12-07	0.390	0.400	0.390	0.400	0.400	557,600
2021-12-06	0.380	0.400	0.380	0.400	0.400	853,200
2021-12-03	0.390	0.400	0.380	0.390	0.390	1,285,700
2021-12-02	0.380	0.400	0.370	0.400	0.400	823,500
2021-12-01	0.430	0.430	0.380	0.400	0.400	773,800
2021-11-30	0.430	0.430	0.390	0.430	0.430	1,167,100
2021-11-29	0.440	0.450	0.420	0.430	0.430	716,200
2021-11-26	0.440	0.440	0.410	0.440	0.440	1,256,200
2021-11-25	0.450	0.460	0.440	0.440	0.440	316,000
2021-11-24	0.440	0.460	0.430	0.450	0.450	572,700
2021-11-23	0.440	0.450	0.410	0.440	0.440	1,421,900
2021-11-22	0.460	0.460	0.430	0.440	0.440	1,324,900
2021-11-19	0.480	0.480	0.450	0.460	0.460	1,306,300
2021-11-18	0.510	0.520	0.480	0.490	0.490	971,100
2021-11-17	0.490	0.510	0.490	0.510	0.510	876,800
2021-11-16	0.480	0.500	0.470	0.500	0.500	3,166,500
2021-11-15	0.480	0.490	0.470	0.480	0.480	1,031,700
2021-11-12	0.470	0.480	0.460	0.480	0.480	2,047,700
2021-11-11	0.500	0.500	0.460	0.470	0.470	3,445,500
2021-11-10	0.570	0.570	0.470	0.490	0.490	9,215,500
2021-11-09	0.580	0.600	0.580	0.600	0.600	672,100
2021-11-08	0.570	0.590	0.570	0.590	0.590	393,600
2021-11-05	0.570	0.580	0.550	0.570	0.570	671,700
2021-11-04	0.580	0.580	0.560	0.560	0.560	458,500
2021-11-03	0.520	0.580	0.520	0.580	0.580	882,400
2021-11-02	0.530	0.550	0.510	0.520	0.520	380,100
2021-11-01	0.540	0.560	0.520	0.530	0.530	460,500
2021-10-29	0.580	0.580	0.520	0.520	0.520	1,363,200
2021-10-28	0.590	0.590	0.570	0.580	0.580	333,300
2021-10-27	0.570	0.590	0.570	0.590	0.590	467,500
2021-10-26	0.580	0.590	0.570	0.570	0.570	565,600
2021-10-25	0.570	0.590	0.570	0.590	0.590	492,100
2021-10-22	0.570	0.600	0.570	0.580	0.580	1,042,700
2021-10-21	0.580	0.590	0.570	0.570	0.570	361,000
2021-10-20	0.590	0.590	0.570	0.570	0.570	371,700
2021-10-19	0.590	0.590	0.570	0.590	0.590	500,600
2021-10-18	0.590	0.590	0.570	0.590	0.590	291,600
2021-10-15	0.560	0.600	0.560	0.600	0.600	631,600
2021-10-14	0.590	0.590	0.560	0.590	0.590	711,500

← NewerPage 21 of 21 · 1,257 trading days

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.