Wallbridge Mining Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.510 | 1.600 | 1.460 | 1.600 | 1.600 | 50,397 |
| 2026-10-22 | 1.600 | 1.610 | 1.300 | 1.500 | 1.500 | 192,599 |
| 2026-10-21 | 1.650 | 1.660 | 1.600 | 1.610 | 1.610 | 54,404 |
| 2026-10-20 | 1.840 | 1.840 | 1.610 | 1.660 | 1.660 | 63,278 |
| 2026-10-19 | 1.700 | 1.850 | 1.650 | 1.850 | 1.850 | 20,470 |
| 2026-10-16 | 0.085 | 0.090 | 0.085 | 0.085 | 1.700 | 16,918 |
| 2026-10-15 | 0.085 | 0.090 | 0.085 | 0.085 | 1.700 | 47,683 |
| 2026-10-14 | 0.085 | 0.090 | 0.085 | 0.085 | 1.700 | 62,006 |
| 2026-10-13 | 0.090 | 0.093 | 0.085 | 0.085 | 1.700 | 69,395 |
| 2026-10-09 | 0.090 | 0.095 | 0.090 | 0.090 | 1.800 | 5,171 |
| 2026-10-08 | 0.090 | 0.095 | 0.085 | 0.090 | 1.800 | 34,312 |
| 2026-10-07 | 0.090 | 0.095 | 0.085 | 0.095 | 1.900 | 91,431 |
| 2026-10-06 | 0.100 | 0.100 | 0.093 | 0.093 | 1.850 | 52,341 |
| 2026-10-05 | 0.100 | 0.100 | 0.095 | 0.100 | 2.000 | 15,198 |
| 2026-10-02 | 0.095 | 0.105 | 0.095 | 0.095 | 1.900 | 20,449 |
| 2026-10-01 | 0.105 | 0.105 | 0.100 | 0.100 | 2.000 | 22,299 |
| 2026-09-30 | 0.105 | 0.105 | 0.100 | 0.100 | 2.000 | 29,418 |
| 2026-09-29 | 0.110 | 0.110 | 0.100 | 0.100 | 2.000 | 56,481 |
| 2026-09-28 | 0.100 | 0.113 | 0.095 | 0.110 | 2.200 | 183,964 |
| 2026-09-25 | 0.100 | 0.100 | 0.095 | 0.100 | 2.000 | 27,685 |
| 2026-09-24 | 0.100 | 0.100 | 0.095 | 0.100 | 2.000 | 4,837 |
| 2026-09-23 | 0.100 | 0.100 | 0.095 | 0.100 | 2.000 | 6,583 |
| 2026-09-22 | 0.095 | 0.095 | 0.095 | 0.095 | 1.900 | 0 |
| 2026-09-21 | 0.095 | 0.095 | 0.095 | 0.095 | 1.900 | 0 |
| 2026-09-18 | 0.095 | 0.095 | 0.095 | 0.095 | 1.900 | 0 |
| 2026-09-17 | 0.100 | 0.100 | 0.095 | 0.095 | 1.900 | 171,504 |
| 2026-09-16 | 0.110 | 0.110 | 0.095 | 0.100 | 2.000 | 150,480 |
| 2026-09-15 | 0.110 | 0.115 | 0.105 | 0.110 | 2.200 | 83,762 |
| 2026-09-14 | 0.115 | 0.115 | 0.110 | 0.110 | 2.200 | 61,103 |
| 2026-09-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.006 | 4,107,797 |
| 2026-09-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.006 | 3,701,505 |
| 2026-09-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 2,183,233 |
| 2026-09-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 3,563,495 |
| 2026-09-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 253,748 |
| 2026-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 527,370 |
| 2026-09-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 264,245 |
| 2026-09-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 130,075 |
| 2026-08-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 327,293 |
| 2026-08-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 3,527,708 |
| 2026-08-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 422,964 |
| 2026-08-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 199,227 |
| 2026-08-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 296,212 |
| 2026-08-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 74,552 |
| 2026-08-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 1,439,318 |
| 2026-08-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 2,856,677 |
| 2026-08-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 2,004,177 |
| 2026-08-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 102,631 |
| 2026-08-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 158,286 |
| 2026-08-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 19,070 |
| 2026-08-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 22,876 |
| 2026-08-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 66,504 |
| 2026-08-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 109,922 |
| 2026-08-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 163,572 |
| 2026-08-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 475,226 |
| 2026-08-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 349,201 |
| 2026-08-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 871,435 |
| 2026-08-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 193,187 |
| 2026-07-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 111,700 |
| 2026-07-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.005 | 17,450 |
| 2026-07-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 3,248,281 |
Page 1 of 21 · 1,255 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.