Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

West Vault Mining Inc (OP: WVMDF )

0.7182 -0.0502 (-6.53%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.8194 0.8300 0.8194 0.8272 11,000 -0.06(-7.06%)
Nov 26, 2021 0.8900 0.8900 0.8900 0 +0.04(+4.41%)
Nov 24, 2021 0.8420 0.8524 0.8420 0.8524 46,400 +0.01(+1.24%)
Nov 23, 2021 0.8347 0.8420 0.8347 0.8420 6,100 +0.00(+0.00%)
Nov 22, 2021 0.8166 0.8420 0.8166 0.8420 22,600 +0.02(+2.68%)
Nov 19, 2021 0.8141 0.8200 0.8133 0.8200 26,400 +0.01(+1.28%)
Nov 18, 2021 0.8108 0.8149 0.8096 0.8096 2,200 -0.03(-4.08%)
Nov 16, 2021 0.8440 0.8440 0.8440 0 +0.01(+1.48%)
Nov 15, 2021 0.8317 0.8317 0.8317 0.8317 500 +0.00(+0.31%)
Nov 12, 2021 0.8213 0.8291 0.8213 0.8291 750 -0.01(-1.77%)
Nov 11, 2021 0.8169 0.8440 0.8137 0.8440 11,973 +0.01(+0.60%)
Nov 10, 2021 0.8060 0.8390 20,028 +0.00(+0.43%)
Nov 09, 2021 0.7784 0.8354 0.7783 0.8354 11,300 +0.03(+3.96%)
Nov 08, 2021 0.8058 0.8058 0.8036 0.8036 2,400 -0.02(-2.02%)
Nov 05, 2021 0.8022 0.8202 0.8022 0.8202 5,303 -0.00(-0.36%)
Nov 03, 2021 0.8232 0.8232 0.8232 0 -0.02(-2.49%)
Nov 02, 2021 0.8500 0.8500 0.8442 0.8442 4,550 -0.02(-1.84%)
Oct 29, 2021 0.8600 0.8600 0.8600 0 +0.02(+2.09%)
Oct 28, 2021 0.8201 0.8424 0.8201 0.8424 3,700 -0.05(-5.38%)
Oct 27, 2021 0.7607 0.8903 0.7607 0.8903 1,930 +0.09(+10.86%)
Oct 26, 2021 0.8641 0.8031 0.8031 88,000 -0.07(-8.54%)
Oct 25, 2021 0.8587 0.8782 0.8587 0.8781 8,450 -0.02(-2.43%)
Oct 20, 2021 0.9000 0.9000 0.9000 0 -0.00(-0.22%)
Oct 14, 2021 0.9020 0.9020 0.9020 0 +0.03(+3.06%)
Oct 07, 2021 0.8752 0.8752 0.8752 0 +0.04(+4.81%)
Oct 06, 2021 0.8341 0.8350 0.8341 0.8350 2,100 +0.00(+0.12%)
Oct 05, 2021 0.8340 0.8340 0.8340 0.8340 3,040 -0.03(-3.02%)
Oct 01, 2021 0.8600 0.8600 0.8600 0 +0.02(+2.74%)
Sep 30, 2021 0.8371 0.8371 0.8371 0.8371 8,000 +0.10(+13.12%)
Sep 29, 2021 0.7500 0.7500 0.7400 0.7400 16,569 -0.12(-14.11%)
Sep 23, 2021 0.8616 0.8616 0.8616 0 +0.02(+2.52%)
Sep 22, 2021 0.8404 0.8404 0.8404 0.8404 500 +0.02(+2.25%)
Sep 21, 2021 0.8218 0.8219 0.8218 0.8219 7,002 -0.00(-0.54%)
Sep 20, 2021 0.8504 0.8504 0.7761 0.8264 5,451 +0.08(+10.44%)
Sep 17, 2021 0.8404 0.8457 0.7411 0.7483 61,401 -0.12(-14.09%)
Sep 15, 2021 0.8710 0.8710 0.8710 66 -0.04(-3.91%)
Sep 10, 2021 0.9064 0.9064 0.9064 0 +0.01(+1.51%)
Sep 09, 2021 0.9106 0.9106 0.8929 0.8929 1,500 -0.00(-0.46%)
Sep 08, 2021 0.9038 0.9038 0.8863 0.8970 6,700 -0.01(-1.52%)
Sep 07, 2021 0.9108 0.9108 0.9108 0.9108 1,000 +0.01(+0.86%)
Sep 03, 2021 0.8700 0.9160 0.8700 0.9030 33,700 +0.01(+0.76%)
Sep 02, 2021 0.8962 0.8962 0.8962 0.8962 3,600 +0.02(+2.06%)
Sep 01, 2021 0.8781 0.8781 0.8781 0.8781 500 -0.00(-0.28%)
Aug 31, 2021 0.8806 0.8806 0.8806 0.8806 5,005 -0.01(-1.06%)
Aug 30, 2021 0.8900 0.8900 0.8900 0.8900 1,011 +0.01(+1.15%)
Aug 27, 2021 0.7953 0.8799 0.7953 0.8799 23,400 +0.12(+16.54%)
Aug 26, 2021 0.7550 0.7550 0.7550 0.7550 120 -0.07(-8.37%)
Aug 25, 2021 0.8244 0.8244 0.8240 0.8240 6,001 +0.00(+0.12%)
Aug 24, 2021 0.8230 0.8230 0.8157 0.8230 3,800 +0.03(+3.61%)
Aug 20, 2021 0.7943 0.7943 0.7943 0 +0.04(+5.91%)
Aug 19, 2021 0.7020 0.7607 0.7020 0.7500 10,624 -0.00(-0.13%)
Aug 18, 2021 0.7827 0.7827 0.7510 0.7510 1,600 -0.03(-3.72%)
Aug 17, 2021 0.7941 0.7941 0.7800 0.7800 2,530 -0.05(-6.23%)
Aug 11, 2021 0.8318 0.8318 0.8318 0 +0.01(+1.16%)
Aug 10, 2021 0.8200 0.8223 0.8136 0.8223 13,500 -0.04(-4.49%)
Aug 09, 2021 0.8610 0.8610 0.8610 0.8610 400 -0.01(-0.69%)
Aug 05, 2021 0.8670 0.8670 0.8670 0 -0.00(-0.23%)
Aug 04, 2021 0.8690 0.8690 0.8690 0.8690 577 -0.01(-0.75%)
Aug 03, 2021 0.8756 0.8756 0.8756 0.8756 164 -0.10(-10.10%)
Aug 02, 2021 0.8742 0.9740 0.8742 0.9740 323 +0.09(+10.31%)
Jul 30, 2021 0.8812 0.8830 0.8810 0.8830 9,614 -0.01(-0.66%)
Jul 29, 2021 0.8889 0.8889 0.8889 0.8889 160 +0.01(+1.01%)
Jul 27, 2021 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jul 26, 2021 0.8800 0.8800 0.8800 0.8800 4,000 -0.02(-2.22%)
Jul 22, 2021 0.9000 0.9000 0.9000 0 +0.01(+1.64%)
Jul 21, 2021 0.8855 0.8855 0.8855 0.8855 415 -0.00(-0.28%)
Jul 20, 2021 0.9047 0.9047 0.8880 0.8880 300 -0.00(-0.41%)
Jul 14, 2021 0.8917 0.8917 0.8917 20 +0.01(+1.13%)
Jul 12, 2021 0.8817 0.8817 0.8817 0 -0.02(-2.03%)
Jul 07, 2021 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Jul 02, 2021 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Jul 01, 2021 0.8450 0.8499 0.8400 0.8400 10,101 -0.00(-0.36%)
Jun 30, 2021 0.9046 0.9046 0.8300 0.8430 18,035 -0.06(-6.77%)
Jun 29, 2021 0.9050 0.9050 0.8946 0.9042 5,892 +0.01(+1.03%)
Jun 28, 2021 0.9075 0.9088 0.8950 0.8950 6,210 -0.05(-5.65%)
Jun 25, 2021 0.8972 0.9486 0.8907 0.9486 4,072 +0.06(+6.58%)
Jun 24, 2021 0.9771 0.9771 0.8779 0.8900 28,943 -0.08(-8.72%)
Jun 23, 2021 1.010 1.010 0.9750 0.9750 3,700 +0.00(+0.22%)
Jun 22, 2021 0.9568 1.010 0.9568 0.9729 14,500 +0.01(+0.71%)
Jun 21, 2021 0.9791 0.9791 0.9660 0.9660 8,100 -0.03(-3.15%)
Jun 18, 2021 0.9974 1.010 0.9974 0.9974 2,083 -0.04(-4.10%)
Jun 17, 2021 1.040 1.040 1.040 1.040 5,000 -0.06(-5.45%)
Jun 16, 2021 1.100 1.100 1.100 1.100 1,300 -0.02(-1.79%)
Jun 15, 2021 1.120 1.120 1.120 1.120 1,100 -0.01(-0.88%)
Jun 11, 2021 1.130 1.130 1.130 35 -0.03(-2.24%)
Jun 10, 2021 1.160 1.170 1.156 1.156 4,820 +0.02(+1.46%)
Jun 09, 2021 1.139 1.170 1.139 1.139 300 -0.06(-5.06%)
Jun 07, 2021 1.200 1.200 1.200 0 +0.06(+5.26%)
Jun 04, 2021 1.020 1.140 1.020 1.140 1,060 +0.02(+1.79%)
Jun 03, 2021 1.120 1.120 1.073 1.120 13,400 -0.02(-1.42%)
Jun 02, 2021 1.123 1.136 1.120 1.136 3,200 +0.00(+0.11%)
Jun 01, 2021 1.143 1.164 1.120 1.135 33,300 +0.01(+1.33%)
May 28, 2021 1.080 1.120 1.049 1.120 38,100 +0.04(+3.70%)
May 27, 2021 1.080 1.080 1.080 1.080 1,000 +0.00(+0.00%)
May 26, 2021 1.030 1.080 1.030 1.080 8,007 +0.04(+4.15%)
May 25, 2021 1.047 1.055 1.030 1.037 12,378 -0.08(-7.41%)
May 24, 2021 1.120 1.120 1.120 1.120 425 +0.08(+7.63%)
May 21, 2021 1.041 1.041 1.041 1.041 1,100 +0.03(+3.03%)
May 20, 2021 0.9860 1.013 0.9860 1.010 1,915 -0.01(-0.98%)
May 18, 2021 1.020 1.020 1.020 0 +0.05(+5.18%)
May 14, 2021 0.9698 0.9698 0.9698 10 -0.02(-1.54%)
May 13, 2021 0.9769 0.9850 0.9769 0.9850 16,300 -0.00(-0.48%)
May 12, 2021 0.9898 0.9898 0.9898 0.9898 230 +0.01(+1.01%)
May 11, 2021 0.9710 0.9799 0.9710 0.9799 1,770 +0.01(+1.02%)
May 07, 2021 0.9700 0.9700 0.9700 0 -0.01(-1.00%)
May 05, 2021 0.9798 0.9798 0.9798 0 +0.01(+1.16%)
May 03, 2021 0.9686 0.9686 0.9686 0 +0.00(+0.01%)
Apr 30, 2021 0.9685 0.9685 0.9685 0.9685 1,000 +0.03(+2.99%)
Apr 28, 2021 0.9404 0.9404 0.9404 0 +0.00(+0.00%)
Apr 27, 2021 0.9520 0.9520 0.9404 0.9404 5,889 -0.01(-1.01%)
Apr 26, 2021 0.9500 0.9500 0.9500 0.9500 200 -0.02(-1.66%)
Apr 22, 2021 0.9660 0.9660 0.9660 0 +0.00(+0.00%)
Apr 21, 2021 0.9520 0.9668 0.9520 0.9660 5,850 +0.02(+2.47%)
Apr 20, 2021 0.9427 0.9427 0.9427 0.9427 465 +0.00(+0.39%)
Apr 19, 2021 0.9390 0.9390 0.9390 0.9390 700 +0.05(+5.12%)
Apr 15, 2021 0.8933 0.8933 0.8933 0 +0.02(+2.09%)
Apr 14, 2021 0.8800 0.8812 0.8750 0.8750 4,300 -0.04(-4.38%)
Apr 13, 2021 0.9151 0.9151 0.9151 0.9151 525 -0.02(-2.21%)
Apr 12, 2021 0.9400 0.9400 0.9358 0.9358 4,000 -0.02(-1.80%)
Apr 09, 2021 0.9536 0.9536 0.9468 0.9530 1,800 +0.05(+5.28%)
Apr 08, 2021 0.9055 0.9080 0.9052 0.9052 5,000 -0.00(-0.36%)
Apr 07, 2021 0.8800 0.9085 0.8800 0.9085 2,900 +0.03(+3.24%)
Apr 06, 2021 0.9100 0.9100 0.8800 0.8800 2,600 -0.02(-2.22%)
Apr 05, 2021 0.8743 0.9366 0.8743 0.9000 6,934 -0.01(-0.55%)
Apr 01, 2021 0.9305 0.9305 0.9050 0.9050 200 +0.03(+2.97%)
Mar 31, 2021 0.9229 0.9229 0.8468 0.8789 13,840 -0.02(-2.13%)
Mar 30, 2021 0.9200 0.9342 0.8980 0.8980 55,008 -0.05(-5.38%)
Mar 29, 2021 0.9491 0.9491 0.9491 49 +0.00(+0.00%)
Mar 26, 2021 0.9572 0.9590 0.9460 0.9491 26,700 +0.02(+1.81%)
Mar 25, 2021 0.9417 0.9525 0.9322 0.9322 7,010 +0.02(+2.15%)
Mar 23, 2021 0.9126 0.9126 0.9126 0 -0.09(-8.69%)
Mar 22, 2021 0.9874 0.9994 0.9500 0.9994 6,590 +0.01(+0.79%)
Mar 19, 2021 0.9550 0.9920 0.9504 0.9916 8,200 +0.07(+7.14%)
Mar 18, 2021 0.9255 0.9255 0.9255 0.9255 300 -0.00(-0.08%)
Mar 17, 2021 0.9229 1.000 0.9139 0.9262 132,700 -0.02(-2.38%)
Mar 16, 2021 0.8827 0.9676 0.8827 0.9488 66,248 +0.07(+8.58%)
Mar 15, 2021 0.8782 0.9185 0.8685 0.8738 69,522 -0.01(-1.41%)
Mar 12, 2021 0.8910 0.8910 0.8731 0.8863 51,400 -0.02(-2.60%)
Mar 11, 2021 0.9000 0.9188 0.9000 0.9100 2,060 +0.06(+7.06%)
Mar 09, 2021 0.8500 0.8500 0.8500 0 +0.02(+1.85%)
Mar 08, 2021 0.9046 0.9057 0.8327 0.8346 13,207 +0.01(+0.81%)
Mar 05, 2021 0.8250 0.8300 0.8200 0.8279 28,100 -0.00(-0.19%)
Mar 04, 2021 0.8799 0.8994 0.8292 0.8295 25,270 -0.08(-9.21%)
Mar 03, 2021 0.9136 0.9136 0.9136 0.9136 1,240 +0.04(+4.10%)
Mar 01, 2021 0.8776 0.8776 0.8776 0 -0.01(-1.37%)
Feb 26, 2021 0.8896 0.8898 0.8896 0.8898 3,700 -0.06(-5.97%)
Feb 25, 2021 0.9753 0.9840 0.9388 0.9463 13,043 -0.01(-1.43%)
Feb 24, 2021 0.9600 0.9600 0.9600 0.9600 300 +0.04(+4.02%)
Feb 23, 2021 1.010 1.010 0.9184 0.9229 31,400 -0.03(-3.08%)
Feb 22, 2021 0.9473 0.9610 0.9354 0.9522 3,320 +0.01(+0.75%)
Feb 18, 2021 0.9451 0.9451 0.9451 0 +0.04(+4.37%)
Feb 17, 2021 0.8750 0.9055 0.8750 0.9055 7,500 -0.04(-4.30%)
Feb 16, 2021 0.9500 0.9500 0.9459 0.9462 12,906 -0.00(-0.40%)
Feb 12, 2021 0.9700 0.9700 0.9371 0.9500 34,800 -0.02(-2.06%)
Feb 11, 2021 0.9700 0.9700 0.9700 0.9700 5,000 -0.01(-0.85%)
Feb 10, 2021 0.9825 0.9825 0.9752 0.9783 1,511 -0.00(-0.14%)
Feb 09, 2021 0.9700 0.9797 0.9687 0.9797 2,401 +0.01(+1.01%)
Feb 08, 2021 0.9800 0.9800 0.9698 0.9699 4,130 -0.02(-2.45%)
Feb 05, 2021 1.000 1.000 0.9943 0.9943 2,200 +0.01(+1.46%)
Feb 04, 2021 0.9745 0.9800 0.9074 0.9800 48,587 -0.08(-7.55%)
Feb 03, 2021 1.059 1.060 1.042 1.060 2,914 +0.00(+0.00%)
Feb 02, 2021 1.042 1.060 1.042 1.060 1,246 -0.01(-0.93%)
Feb 01, 2021 1.070 1.070 1.070 1.070 1,000 +0.02(+1.57%)
Jan 29, 2021 1.110 1.110 1.045 1.054 10,700 +0.02(+2.28%)
Jan 28, 2021 1.070 1.070 1.030 1.030 4,700 -0.05(-4.63%)
Jan 27, 2021 1.081 1.100 1.065 1.080 8,965 -0.01(-1.27%)
Jan 26, 2021 1.090 1.094 1.090 1.094 1,200 -0.01(-0.55%)
Jan 25, 2021 1.120 1.120 1.100 1.100 2,500 -0.05(-4.31%)
Jan 22, 2021 1.142 1.150 1.130 1.150 3,000 +0.02(+1.73%)
Jan 20, 2021 1.130 1.130 1.130 1.130 250 -0.03(-2.16%)
Jan 19, 2021 1.150 1.170 1.147 1.155 4,170 +0.02(+1.58%)
Jan 15, 2021 1.050 1.139 1.050 1.137 19,600 +0.06(+5.67%)
Jan 14, 2021 1.075 1.092 1.075 1.076 8,900 -0.07(-6.43%)
Jan 13, 2021 1.150 1.150 1.150 1.150 101 -0.02(-1.71%)
Jan 12, 2021 1.170 1.170 1.170 1.170 500 +0.04(+4.00%)
Jan 11, 2021 1.169 1.169 1.125 1.125 500 -0.05(-4.61%)
Jan 08, 2021 1.180 1.180 1.140 1.179 10,500 -0.04(-3.33%)
Jan 07, 2021 1.220 1.220 1.220 1.220 300 +0.08(+7.02%)
Jan 06, 2021 1.180 1.180 1.140 1.140 14,721 -0.05(-4.20%)
Jan 05, 2021 1.205 1.205 1.190 1.190 670 +0.02(+1.71%)
Jan 04, 2021 1.157 1.200 1.130 1.170 37,580 +0.02(+1.54%)
Dec 31, 2020 1.152 1.152 1.152 600 -0.03(-2.36%)
Dec 30, 2020 1.208 1.208 1.180 1.180 600 -0.02(-1.67%)
Dec 29, 2020 1.192 1.200 1.192 1.200 1,100 -0.08(-6.61%)
Dec 28, 2020 1.285 1.285 1.285 1.285 1,070 +0.10(+8.90%)
Dec 24, 2020 1.180 1.180 1.180 1.180 800 +0.00(+0.00%)
Dec 23, 2020 1.233 1.233 1.160 1.180 4,600 +0.00(+0.25%)
Dec 22, 2020 1.160 1.183 1.154 1.177 4,475 +0.02(+1.47%)
Dec 21, 2020 1.157 1.160 1.150 1.160 2,900 +0.00(+0.43%)
Dec 17, 2020 1.155 1.155 1.155 0 -0.06(-4.96%)
Dec 16, 2020 1.200 1.215 1.168 1.215 4,000 +0.05(+3.87%)
Dec 15, 2020 1.170 1.170 1.170 1.170 147 +0.02(+1.63%)
Dec 14, 2020 1.230 1.238 1.151 1.151 18,000 -0.07(-5.64%)
Dec 11, 2020 1.198 1.220 1.198 1.220 2,700 -0.02(-1.85%)
Dec 10, 2020 1.243 1.243 1.243 1.243 2,600 -0.01(-0.44%)
Dec 09, 2020 1.298 1.298 1.240 1.248 6,900 -0.09(-6.51%)
Dec 08, 2020 1.335 1.335 1.335 1.335 100 +0.01(+0.41%)
Dec 07, 2020 1.350 1.350 1.305 1.330 4,350 -0.04(-2.92%)
Dec 04, 2020 1.380 1.380 1.329 1.370 17,600 -0.01(-0.47%)
Dec 03, 2020 1.380 1.380 1.377 1.377 11,000 +0.09(+6.71%)
Dec 02, 2020 1.409 1.409 1.280 1.290 11,000 -0.08(-6.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.