OTC Markets OTCQB - Delayed Quote USD

Wallbridge Mining Company Limited (WLBMF)

0.0400

+0.0044

+(12.36%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	124,800
May 8, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	209,700
May 7, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	188,900
May 6, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	147,300
May 5, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	110,100
May 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	262,600
May 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	196,400
Apr 30, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	40,500
Apr 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	196,100
Apr 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	79,500
Apr 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	129,000
Apr 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	226,800
Apr 23, 2025	0.0400	0.0500	0.0400	0.0400	0.0400	358,000
Apr 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	82,400
Apr 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,837,800
Apr 17, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	113,100
Apr 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	259,300
Apr 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	244,700
Apr 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	79,300
Apr 11, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	356,400
Apr 10, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	185,400
Apr 9, 2025	0.0500	0.0500	0.0300	0.0400	0.0400	758,000
Apr 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	12,700
Apr 7, 2025	0.0300	0.0400	0.0300	0.0300	0.0300	785,000
Apr 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,745,200
Apr 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	477,000
Apr 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	291,500
Apr 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	557,900
Mar 31, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	1,375,900
Mar 28, 2025	0.0400	0.0500	0.0400	0.0400	0.0400	591,000
Mar 27, 2025	0.0400	0.0500	0.0400	0.0400	0.0400	1,052,500
Mar 26, 2025	0.0400	0.0500	0.0400	0.0400	0.0400	1,491,800
Mar 25, 2025	0.0500	0.0500	0.0400	0.0500	0.0500	287,500
Mar 24, 2025	0.0500	0.0500	0.0400	0.0500	0.0500	20,700
Mar 21, 2025	0.0500	0.0500	0.0400	0.0500	0.0500	82,900
Mar 20, 2025	0.0300	0.0500	0.0300	0.0500	0.0500	234,500
Mar 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	148,900
Mar 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
Mar 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Mar 14, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	346,700
Mar 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	228,800
Mar 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	254,100
Mar 11, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	104,100
Mar 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	250,200
Mar 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	46,200
Mar 6, 2025	0.0400	0.0500	0.0400	0.0400	0.0400	82,600
Mar 5, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	178,400
Mar 4, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	190,300
Mar 3, 2025	0.0400	0.0500	0.0400	0.0400	0.0400	110,300
Feb 28, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	2,100
Feb 27, 2025	0.0400	0.0500	0.0400	0.0400	0.0400	37,700
Feb 26, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	12,900
Feb 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	67,600
Feb 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	56,800
Feb 21, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	31,000
Feb 20, 2025	0.0400	0.0500	0.0400	0.0400	0.0400	122,900
Feb 19, 2025	0.0500	0.0500	0.0400	0.0500	0.0500	525,200
Feb 18, 2025	0.0500	0.0500	0.0400	0.0500	0.0500	171,900
Feb 14, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	148,900
Feb 13, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	14,300
Feb 12, 2025	0.0500	0.0600	0.0500	0.0500	0.0500	440,900
Feb 11, 2025	0.0600	0.0600	0.0500	0.0500	0.0500	82,500
Feb 10, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	25,500
Feb 7, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	240,400
Feb 6, 2025	0.0500	0.0600	0.0500	0.0500	0.0500	85,200
Feb 5, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	148,100
Feb 4, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	129,900
Feb 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	85,000
Jan 31, 2025	0.0500	0.0600	0.0500	0.0500	0.0500	81,800
Jan 30, 2025	0.0500	0.0500	0.0400	0.0500	0.0500	99,800
Jan 29, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Jan 28, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Jan 27, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	29,300
Jan 24, 2025	0.0500	0.0500	0.0400	0.0500	0.0500	334,500
Jan 23, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 22, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	34,400
Jan 21, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	97,100
Jan 17, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	160,900
Jan 16, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	97,800
Jan 15, 2025	0.0400	0.0500	0.0400	0.0400	0.0400	94,500
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	68,600
Jan 10, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	62,300
Jan 8, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	54,800
Jan 7, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	95,900
Jan 6, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	31,000
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	49,700
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	24,500
Dec 31, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	210,600
Dec 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	195,900
Dec 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,200
Dec 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	272,900
Dec 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,900
Dec 23, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	172,600
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	52,100
Dec 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	118,600
Dec 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	52,300
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	103,700
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	438,100
Dec 13, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	162,600
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,500
Dec 11, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	112,600
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,700
Dec 9, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	116,300
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	71,600
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	121,400
Dec 4, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	425,400
Dec 3, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	89,300
Dec 2, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	100,700
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	190,400
Nov 27, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	188,000
Nov 26, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	212,900
Nov 25, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	140,500
Nov 22, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	62,000
Nov 21, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	69,700
Nov 20, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	42,000
Nov 19, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	79,900
Nov 18, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	605,800
Nov 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	427,700
Nov 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	322,800
Nov 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	84,000
Nov 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	105,900
Nov 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	242,400
Nov 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	61,500
Nov 7, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	199,800
Nov 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	107,100
Nov 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	28,500
Nov 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	89,300
Nov 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	93,200
Oct 31, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	32,500
Oct 30, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	435,000
Oct 29, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	941,100
Oct 28, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	84,200
Oct 25, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	467,300
Oct 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,400
Oct 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	685,300
Oct 22, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	365,200
Oct 21, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	135,800
Oct 18, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	327,800
Oct 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,100
Oct 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	61,900
Oct 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,700
Oct 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,300
Oct 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	124,700
Oct 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Oct 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	109,300
Oct 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	48,000
Oct 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,800
Oct 4, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	226,300
Oct 3, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	94,100
Oct 2, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	117,400
Oct 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	83,900
Sep 30, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	61,700
Sep 27, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	5,500
Sep 26, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	359,500
Sep 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	209,700
Sep 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	215,400
Sep 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	215,200
Sep 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	264,400
Sep 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	134,700
Sep 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	169,100
Sep 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	268,700
Sep 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	459,900
Sep 13, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	515,900
Sep 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	263,900
Sep 11, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	126,600
Sep 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,500
Sep 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	77,200
Sep 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Sep 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	75,900
Sep 4, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	114,400
Sep 3, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	41,500
Aug 30, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	74,700
Aug 29, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	26,900
Aug 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,500
Aug 27, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	44,000
Aug 26, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	16,700
Aug 23, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	56,700
Aug 22, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	77,000
Aug 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Aug 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	168,500
Aug 19, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	218,800
Aug 16, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	119,800
Aug 15, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	42,900
Aug 14, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	29,700
Aug 13, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	204,700
Aug 12, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	151,700
Aug 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,200
Aug 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	569,100
Aug 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Aug 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	125,400
Aug 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	154,000
Aug 2, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	34,600
Aug 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jul 31, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	75,400
Jul 30, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	52,600
Jul 29, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	50,300
Jul 26, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	242,600
Jul 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Jul 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	17,100
Jul 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	28,500
Jul 22, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	28,600
Jul 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	129,200
Jul 18, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	79,900
Jul 17, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	49,100
Jul 16, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	70,600
Jul 15, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	82,000
Jul 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,900
Jul 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	30,100
Jul 10, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	34,600
Jul 9, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	215,100
Jul 8, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	227,300
Jul 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	151,500
Jul 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,700
Jul 2, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	196,200
Jul 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,800
Jun 28, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	988,600
Jun 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	90,700
Jun 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	314,700
Jun 25, 2024	0.0500	0.0700	0.0500	0.0600	0.0600	1,017,100
Jun 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	46,200
Jun 21, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	991,900
Jun 20, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	135,500
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,100
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	18,600
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	63,700
Jun 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	61,600
Jun 12, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	85,900
Jun 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	22,400
Jun 10, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	38,800
Jun 7, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	107,200
Jun 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	83,200
Jun 5, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	10,000
Jun 4, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	65,800
Jun 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	45,900
May 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
May 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	54,300
May 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	9,400
May 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	35,600
May 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	179,800
May 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	19,800
May 22, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	289,300
May 21, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	40,700
May 20, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	183,900
May 17, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	154,900
May 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	24,500
May 15, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	143,700
May 14, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	123,500
May 13, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	51,600
May 10, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	16,000

NKGFF Nevada King Gold Corp.

0.1910

-9.86%

STKXF StrikePoint Gold Inc.

0.1000

-13.79%

ERDCF Erdene Resource Development Corporation

0.6600

-0.09%

AOTVF Ascot Resources Ltd.

0.0900

+5.63%

AZZTF Aztec Minerals Corp.

0.1290

+3.28%

FGOVF Freegold Ventures Limited

0.7610

-0.13%

FTMDF Fortune Minerals Limited

0.0600

+20.00%

GENMF Generation Mining Limited

0.1380

0.00%

TIGCF Triumph Gold Corp.

0.2100

+0.91%

AGXPF Silver X Mining Corp.

0.1174

+4.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wallbridge Mining Company Limited (WLBMF)

Related Tickers