TSXV - Free Realtime Quote CAD

West Red Lake Gold Mines Ltd. (WRLG.V)

0.7500
+0.0600
+(8.70%)
As of 1:35:36 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.71000.75000.70000.75000.75001,091,748
May 8, 20250.70000.71000.69000.69000.69002,263,299
May 7, 20250.71000.72000.67000.68000.68001,607,297
May 6, 20250.70000.70000.68000.69000.69001,519,516
May 5, 20250.69000.70000.67000.67000.67001,257,745
May 2, 20250.67000.68000.66000.67500.6750531,586
May 1, 20250.68000.68000.65000.67000.67001,061,331
Apr 30, 20250.68000.69000.67000.68000.6800386,593
Apr 29, 20250.70000.70000.67000.68000.6800909,556
Apr 28, 20250.70000.70000.68000.70000.7000616,899
Apr 25, 20250.70000.70000.69000.70000.7000747,287
Apr 24, 20250.67000.70000.66000.69000.6900529,271
Apr 23, 20250.68000.69000.65000.68000.68001,042,612
Apr 22, 20250.73000.73000.67000.69000.69001,457,987
Apr 21, 20250.72000.73000.69000.71000.71001,036,170
Apr 17, 20250.73000.73000.67500.70000.70001,222,126
Apr 16, 20250.76000.76000.70000.71000.71002,190,952
Apr 15, 20250.70000.73000.69000.73000.73001,411,162
Apr 14, 20250.68000.70000.66000.70000.70001,961,208
Apr 11, 20250.67000.70000.67000.69500.69501,522,311
Apr 10, 20250.64000.66000.62000.66000.66001,791,506
Apr 9, 20250.58000.63000.58000.63000.63001,235,529
Apr 8, 20250.59000.59500.56000.57000.5700870,948
Apr 7, 20250.57000.59000.54000.57000.57001,583,150
Apr 4, 20250.61000.61000.55000.57000.57002,585,090
Apr 3, 20250.57000.61000.57000.61000.61001,523,615
Apr 2, 20250.59000.61000.58000.58000.58003,976,091
Apr 1, 20250.58000.59000.57500.58000.58002,010,619
Mar 31, 20250.59000.59000.57000.57500.57501,565,376
Mar 28, 20250.63000.63000.57000.58000.58001,859,023
Mar 27, 20250.59000.62000.58500.61000.61001,112,984
Mar 26, 20250.58000.58000.56000.58000.5800552,044
Mar 25, 20250.59000.60000.56000.56000.56003,334,478
Mar 24, 20250.59000.59000.57500.58000.58001,140,847
Mar 21, 20250.60000.60000.57000.57000.57001,809,693
Mar 20, 20250.59000.60000.58000.59500.59502,507,486
Mar 19, 20250.59000.59000.57000.58000.58001,544,332
Mar 18, 20250.61000.62000.58000.58000.58002,875,012
Mar 17, 20250.60000.61000.58000.59500.59503,272,520
Mar 14, 20250.60000.60000.58000.59000.59001,618,762
Mar 13, 20250.59000.61000.58000.58500.58503,006,426
Mar 12, 20250.59000.59000.58000.58000.5800839,721
Mar 11, 20250.58000.59000.58000.58000.5800819,956
Mar 10, 20250.59000.59000.56000.57000.57001,518,517
Mar 7, 20250.62000.63000.59000.60000.60001,313,700
Mar 6, 20250.63000.63000.60000.61000.61001,146,661
Mar 5, 20250.60000.64000.60000.62000.62001,666,306
Mar 4, 20250.59000.61000.58000.60000.6000826,393
Mar 3, 20250.62000.63000.59000.60000.60001,197,337
Feb 28, 20250.63000.63000.60000.62500.6250968,153
Feb 27, 20250.65000.66000.62000.64000.6400942,001
Feb 26, 20250.64000.68000.63000.66000.66002,082,121
Feb 25, 20250.64000.64000.60000.62000.6200990,476
Feb 24, 20250.63000.67000.61000.63000.63001,305,646
Feb 21, 20250.64000.64000.61000.63000.6300688,011
Feb 20, 20250.64000.65000.62000.64000.64001,427,120
Feb 19, 20250.67000.67000.63000.63000.63004,635,895
Feb 18, 20250.82000.82000.75000.76000.76001,230,528
Feb 14, 20250.83000.83000.78000.80000.80001,012,305
Feb 13, 20250.80000.83000.78500.80000.80001,606,039
Feb 12, 20250.75000.78000.74000.77500.7750822,273
Feb 11, 20250.75000.75500.72000.73000.7300759,266
Feb 10, 20250.72000.75000.71000.74000.74001,205,843
Feb 7, 20250.68000.70000.68000.69000.6900695,326
Feb 6, 20250.70000.70000.67000.68000.6800571,004
Feb 5, 20250.70000.71000.69000.70000.7000947,255
Feb 4, 20250.67000.69500.66500.69000.6900807,144
Feb 3, 20250.64000.67000.63000.67000.6700688,929
Jan 31, 20250.65000.66000.63000.64000.6400523,302
Jan 30, 20250.63000.65000.62000.63000.6300926,164
Jan 29, 20250.62000.63000.60000.61500.6150358,044
Jan 28, 20250.61000.63000.59000.63000.6300253,685
Jan 27, 20250.63000.63000.59000.60000.6000697,016
Jan 24, 20250.63000.63000.61000.62000.6200304,285
Jan 23, 20250.61000.63000.61000.63000.6300478,517
Jan 22, 20250.62000.63000.61000.63000.6300520,508
Jan 21, 20250.62000.63000.61000.61500.6150601,289
Jan 20, 20250.61000.62000.60000.62000.6200329,674
Jan 17, 20250.59000.61000.59000.60000.6000479,658
Jan 16, 20250.60000.61000.58000.59000.5900407,763
Jan 15, 20250.60000.61000.59000.59000.5900281,476
Jan 14, 20250.58000.60000.58000.59000.5900367,999
Jan 13, 20250.59000.61000.57000.60000.6000621,113
Jan 10, 20250.58000.61000.58000.59500.5950586,002
Jan 9, 20250.58000.60000.57000.57000.5700626,171
Jan 8, 20250.57000.58000.54000.57000.57001,234,367
Jan 7, 20250.59000.64000.56000.56000.56001,736,699
Jan 6, 20250.60000.60000.58000.59000.5900614,320
Jan 3, 20250.61000.61000.59000.60000.6000597,427
Jan 2, 20250.62000.62000.59000.60000.6000979,095
Dec 31, 20240.59000.61000.59000.60000.6000103,275
Dec 30, 20240.61000.63000.58000.59000.5900733,808
Dec 27, 20240.59000.66000.59000.64000.6400708,539
Dec 24, 20240.57000.60000.57000.59000.5900514,620
Dec 23, 20240.57000.57000.56000.57000.5700181,655
Dec 20, 20240.55000.58000.54500.58000.5800253,888
Dec 19, 20240.55000.56000.54000.56000.5600375,975
Dec 18, 20240.56000.57500.54000.55000.5500381,900
Dec 17, 20240.58000.58000.56000.56500.5650188,919
Dec 16, 20240.59000.60000.56000.58000.5800856,920
Dec 13, 20240.58000.59000.56500.59000.5900456,884
Dec 12, 20240.60000.60000.57000.58000.5800519,308
Dec 11, 20240.57000.60000.56000.60000.6000872,623
Dec 10, 20240.57000.58000.55000.56000.5600327,100
Dec 9, 20240.57000.61000.57000.58000.5800934,551
Dec 6, 20240.54000.56000.54000.56000.5600535,623
Dec 5, 20240.55000.57000.54000.56000.5600599,941
Dec 4, 20240.58000.58000.55000.56000.5600362,398
Dec 3, 20240.54000.58000.54000.58000.5800912,479
Dec 2, 20240.54000.55000.54000.55000.5500283,343
Nov 29, 20240.53000.55500.53000.55000.5500155,927
Nov 28, 20240.54000.55000.53000.53500.5350221,789
Nov 27, 20240.54000.55000.52000.54000.5400804,635
Nov 26, 20240.54000.55000.52000.52000.5200738,891
Nov 25, 20240.57000.57000.53000.55000.5500548,372
Nov 22, 20240.56000.56000.54000.55000.5500859,782
Nov 21, 20240.58000.58000.54000.54000.54002,439,662
Nov 20, 20240.57000.57000.55000.55000.5500375,391
Nov 19, 20240.57000.58000.55000.55000.5500912,300
Nov 18, 20240.58000.60000.57000.57000.5700444,797
Nov 15, 20240.58000.59000.56000.57500.5750157,063
Nov 14, 20240.59000.59000.57000.59000.5900453,681
Nov 13, 20240.59000.59000.57000.58000.5800458,498
Nov 12, 20240.59000.59000.55000.58000.5800714,010
Nov 11, 20240.60000.60000.56000.58000.5800618,813
Nov 8, 20240.63000.63500.58000.59000.59002,141,822
Nov 7, 20240.63000.63000.61000.63000.6300420,799
Nov 6, 20240.61000.63000.60000.62000.6200456,548
Nov 5, 20240.64000.64000.61000.62000.6200306,759
Nov 4, 20240.65000.65000.62000.63000.6300577,803
Nov 1, 20240.62000.65000.61500.64000.6400818,195
Oct 31, 20240.63000.63500.60000.63000.63001,102,589
Oct 30, 20240.64000.64000.62000.62500.6250903,193
Oct 29, 20240.64000.66000.63000.64000.64001,625,736
Oct 28, 20240.68000.68000.63000.63000.63002,297,767
Oct 25, 20240.66000.68000.65000.68000.68001,093,375
Oct 24, 20240.68000.68000.65500.66000.66001,008,512
Oct 23, 20240.69000.69000.66000.67000.67001,121,093
Oct 22, 20240.68000.70000.68000.68000.68001,889,531
Oct 21, 20240.70000.72500.67000.68000.68001,518,348
Oct 18, 20240.68000.71000.65000.69000.69004,766,688
Oct 17, 20240.75000.76000.73000.74000.74001,138,454
Oct 16, 20240.77000.80000.74000.74000.7400577,010
Oct 15, 20240.78000.80000.77000.77000.7700361,571
Oct 11, 20240.78000.79000.77000.78000.7800407,984
Oct 10, 20240.77000.79000.75000.78000.7800524,683
Oct 9, 20240.77000.77000.75000.76000.7600289,845
Oct 8, 20240.78000.78000.74000.77000.7700644,783
Oct 7, 20240.77000.78000.76000.77000.7700410,278
Oct 4, 20240.79000.80000.77000.79000.7900512,474
Oct 3, 20240.78000.81000.78000.78000.7800666,054
Oct 2, 20240.79000.79000.76000.78000.7800308,630
Oct 1, 20240.79000.79000.76500.76500.7650402,672
Sep 30, 20240.75000.77000.74000.75000.7500300,726
Sep 27, 20240.80000.80000.76000.77000.7700335,886
Sep 26, 20240.80000.81000.79000.80000.8000322,419
Sep 25, 20240.81000.82000.77000.79500.7950335,209
Sep 24, 20240.84000.84000.78000.80000.8000775,802
Sep 23, 20240.87000.87000.81000.81000.8100766,118
Sep 20, 20240.82000.87000.82000.87000.87001,029,326
Sep 19, 20240.83000.83000.81000.81500.8150415,654
Sep 18, 20240.83000.85000.79000.80000.80001,276,329
Sep 17, 20240.84000.84000.79000.82000.82001,019,096
Sep 16, 20240.79000.83000.79000.81000.81001,085,579
Sep 13, 20240.75000.79000.74000.78000.78001,122,387
Sep 12, 20240.71000.75000.71000.74000.74001,095,045
Sep 11, 20240.70000.71000.69000.69000.6900208,508
Sep 10, 20240.69000.70000.67000.70000.7000221,721
Sep 9, 20240.69000.70000.67000.67000.6700130,066
Sep 6, 20240.68000.69000.67500.69000.6900247,520
Sep 5, 20240.71000.72000.68000.69000.6900361,718
Sep 4, 20240.68000.72000.68000.70000.7000220,311
Sep 3, 20240.71000.71000.67000.68000.6800347,199
Aug 30, 20240.73000.73000.69000.73000.73001,076,819
Aug 29, 20240.69000.71000.68000.71000.7100291,330
Aug 28, 20240.70000.70000.65500.67000.6700348,959
Aug 27, 20240.71000.72000.69000.69000.6900398,174
Aug 26, 20240.74000.74000.70000.71000.7100331,821
Aug 23, 20240.73000.75000.71000.71000.7100220,682
Aug 22, 20240.73000.73000.69000.71000.7100412,300
Aug 21, 20240.71000.77000.71000.72000.72001,019,919
Aug 20, 20240.72000.74000.71000.71000.7100614,697
Aug 19, 20240.71000.72000.69000.70000.7000219,719
Aug 16, 20240.65000.71000.65000.70000.7000883,514
Aug 15, 20240.66000.66000.65000.65000.6500171,535
Aug 14, 20240.67000.67500.65000.65000.6500465,151
Aug 13, 20240.68000.68000.65000.65000.6500596,688
Aug 12, 20240.63000.66000.61000.66000.6600799,151
Aug 9, 20240.60000.61000.59000.60000.6000315,407
Aug 8, 20240.63000.63000.59000.59000.5900474,423
Aug 7, 20240.60000.62000.60000.62000.6200248,167
Aug 6, 20240.60000.63500.59500.61000.6100435,764
Aug 2, 20240.65000.65000.62500.64000.6400731,210
Aug 1, 20240.66000.66000.64000.64500.6450281,546
Jul 31, 20240.64000.66000.64000.66000.6600153,469
Jul 30, 20240.65000.65500.62000.62000.6200129,816
Jul 29, 20240.67000.68000.62000.63000.6300433,766
Jul 26, 20240.67000.69000.66000.66500.6650108,450
Jul 25, 20240.65000.67000.65000.67000.6700404,197
Jul 24, 20240.68000.70000.67500.68000.6800316,615
Jul 23, 20240.67000.69000.67000.67000.6700143,983
Jul 22, 20240.67000.68000.65000.68000.6800184,148
Jul 19, 20240.65000.66000.64000.65000.6500433,674
Jul 18, 20240.69000.69000.66000.67000.6700413,299
Jul 17, 20240.71000.73000.68000.70000.7000365,452
Jul 16, 20240.71000.73000.70000.70500.7050696,447
Jul 15, 20240.70000.71000.67000.71000.7100737,668
Jul 12, 20240.68000.70000.67000.68500.6850295,452
Jul 11, 20240.64000.68000.64000.67000.6700708,997
Jul 10, 20240.63000.64000.62000.63000.6300204,631
Jul 9, 20240.63000.63000.61000.61000.6100206,535
Jul 8, 20240.65000.65000.61000.62000.6200278,570
Jul 5, 20240.63000.65000.62500.65000.6500482,173
Jul 4, 20240.62000.62000.61000.62000.620049,565
Jul 3, 20240.59000.62000.59000.62000.6200171,389
Jul 2, 20240.62000.64000.58000.58500.5850630,594
Jun 28, 20240.58000.63000.58000.62000.62001,698,831
Jun 27, 20240.58000.61000.56000.57000.5700743,301
Jun 26, 20240.55000.60000.54000.60000.6000235,841
Jun 25, 20240.59000.59000.54000.54500.5450430,934
Jun 24, 20240.58000.62000.55000.56000.5600783,849
Jun 21, 20240.58000.59000.55000.59000.5900436,341
Jun 20, 20240.56000.58000.55000.57000.5700700,618
Jun 19, 20240.57000.57000.55000.55000.5500147,013
Jun 18, 20240.56000.58000.56000.56500.5650436,442
Jun 17, 20240.59000.59000.56500.58000.5800197,292
Jun 14, 20240.61000.61000.57000.58000.5800403,123
Jun 13, 20240.59000.60000.58000.59000.5900247,205
Jun 12, 20240.61000.61000.58000.59000.5900213,029
Jun 11, 20240.62000.62000.58000.60000.6000487,253
Jun 10, 20240.62000.62000.59000.60500.6050263,967
Jun 7, 20240.63000.63000.61000.61000.6100248,562
Jun 6, 20240.64000.65000.63500.64000.6400383,414
Jun 5, 20240.61000.65500.61000.64000.6400329,220
Jun 4, 20240.62000.63000.61000.62000.6200229,353
Jun 3, 20240.66000.66000.63000.64000.6400314,865
May 31, 20240.68000.68000.65000.65000.6500195,656
May 30, 20240.68000.68000.66000.67000.6700178,953
May 29, 20240.66000.68500.66000.67000.6700220,300
May 28, 20240.68000.69000.67000.68000.6800374,910
May 27, 20240.68000.69000.66500.68000.6800343,228
May 24, 20240.67000.69000.66000.68000.6800703,389
May 23, 20240.65000.66000.64000.66000.6600574,112
May 22, 20240.69000.69000.64000.64000.6400555,222
May 21, 20240.67000.70000.66000.68000.68001,556,029
May 17, 20240.66000.67000.64000.65500.6550763,592
May 16, 20240.65000.68000.64500.66000.6600660,860
May 15, 20240.65000.65000.63000.65000.6500482,290
May 14, 20240.68000.68000.63000.64000.64001,204,841
May 13, 20240.67000.68000.66000.66500.6650571,957
May 10, 20240.69000.70000.66000.66000.6600790,947
May 9, 20240.67000.68000.66000.67000.67001,314,490

Related Tickers

NEXG.V NeXGold Mining Corp.
0.7900
+1.28%
 
HSTR.V Heliostar Metals Ltd.
1.2500
-3.10%
 
ARIS.TO Aris Mining Corporation
8.24
+0.98%
 
TUD.V Tudor Gold Corp.
0.6200
+6.90%
 
EQX.TO Equinox Gold Corp.
8.91
+2.41%
 
SGD.V Snowline Gold Corp.
7.98
-0.87%
 
AUMB.V 1911 Gold Corporation
0.2050
-6.82%
 
CERT.V Cerrado Gold Inc.
0.6900
+6.15%
 
NFG.V New Found Gold Corp.
1.7800
+1.71%
 
JAG.TO Jaguar Mining Inc.
3.4700
+6.77%