West Vault Mining Inc. (TSXV:WVM)
Canada
· Delayed Price · Currency is CAD 1.200
-0.010 (-0.83%)
May 12, 2025, 9:30 AM EDT
West Vault Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 500 |
| May 9, 2025 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | 2.54% | 15,700 |
| May 8, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -3.28% | 500 |
| May 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 5,500 |
| May 6, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 6,100 |
| May 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 1,605 |
| May 2, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 12,600 |
| May 1, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 2,100 |
| Apr 30, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 3,500 |
| Apr 29, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 45,200 |
| Apr 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 76,703 |
| Apr 24, 2025 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | -0.86% | 76,703 |
| Apr 23, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | -1.69% | 3,500 |
| Apr 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 21, 2025 | 1.18 | 1.21 | 1.13 | 1.18 | 1.18 | - | 148,143 |
| Apr 17, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -7.09% | 4,500 |
| Apr 16, 2025 | 1.35 | 1.36 | 1.27 | 1.27 | 1.27 | -6.62% | 7,700 |
| Apr 15, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 4.62% | 4,927 |
| Apr 14, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 10.17% | 4,100 |
| Apr 11, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 4.42% | 20,800 |
| Apr 10, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 4,100 |
| Apr 9, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 8.33% | 2,500 |
| Apr 8, 2025 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 3,600 |
| Apr 7, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 2,800 |
| Apr 4, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 5,100 |
| Apr 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 2, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | -5.13% | 4,200 |
| Apr 1, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 4.46% | 4,800 |
| Mar 31, 2025 | 1.14 | 1.18 | 1.10 | 1.12 | 1.12 | -1.75% | 18,040 |
| Mar 28, 2025 | 1.10 | 1.28 | 1.10 | 1.14 | 1.14 | -5.00% | 21,600 |
| Mar 27, 2025 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 8.11% | 11,900 |
| Mar 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 25, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 2,810 |
| Mar 24, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -8.94% | 57,200 |
| Mar 21, 2025 | 1.15 | 1.23 | 1.13 | 1.23 | 1.23 | 6.96% | 12,400 |
| Mar 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 7,900 |
| Mar 19, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 5.50% | 23,600 |
| Mar 18, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 9,600 |
| Mar 17, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 17,700 |
| Mar 14, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 11,000 |
| Mar 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.06% | 3,702 |
| Mar 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.48% | 1,000 |
| Mar 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Mar 10, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | -1.83% | 13,500 |
| Mar 7, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 4,101 |
| Mar 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 400 |
| Mar 5, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 4.85% | 8,800 |
| Mar 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | 1,100 |
| Mar 3, 2025 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | -5.22% | 5,700 |