OTC Markets OTCPK - Delayed Quote USD

Western Alaska Minerals Corp. (WAMFF)

0.3550

-0.0250

(-6.58%)

At close: January 24 at 3:07:06 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.3610	0.3610	0.3550	0.3550	0.3550	30,100
Jan 23, 2025	0.3677	0.3800	0.3677	0.3800	0.3800	40,000
Jan 22, 2025	0.3740	0.3740	0.3740	0.3740	0.3740	115
Jan 21, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	3,000
Jan 17, 2025	0.3419	0.3419	0.3200	0.3200	0.3200	700
Jan 16, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 15, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	3,015
Jan 14, 2025	0.3500	0.3500	0.3250	0.3300	0.3300	8,140
Jan 13, 2025	0.3383	0.3660	0.3383	0.3660	0.3660	12,580
Jan 10, 2025	0.3800	0.3800	0.3250	0.3250	0.3250	2,662
Jan 8, 2025	0.3651	0.3651	0.3651	0.3651	0.3651	-
Jan 7, 2025	0.3651	0.3651	0.3651	0.3651	0.3651	-
Jan 6, 2025	0.3651	0.3651	0.3651	0.3651	0.3651	-
Jan 3, 2025	0.3200	0.3700	0.3200	0.3651	0.3651	5,510
Jan 2, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 31, 2024	0.3200	0.3600	0.3200	0.3600	0.3600	20,700
Dec 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 27, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	3,750
Dec 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,850
Dec 24, 2024	0.3249	0.3249	0.3000	0.3000	0.3000	10,050
Dec 23, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	6,600
Dec 20, 2024	0.2600	0.3083	0.2600	0.2600	0.2600	20,500
Dec 19, 2024	0.3020	0.3020	0.2800	0.2800	0.2800	161,522
Dec 18, 2024	0.3032	0.3032	0.3032	0.3032	0.3032	3,600
Dec 17, 2024	0.3200	0.3250	0.3050	0.3050	0.3050	101,239
Dec 16, 2024	0.3200	0.3350	0.3200	0.3257	0.3257	67,500
Dec 13, 2024	0.3700	0.3700	0.3560	0.3575	0.3575	41,000
Dec 12, 2024	0.3613	0.3613	0.3610	0.3610	0.3610	8,514
Dec 11, 2024	0.3555	0.3700	0.3555	0.3700	0.3700	46,504
Dec 10, 2024	0.4000	0.4000	0.3901	0.3901	0.3901	5,500
Dec 9, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	10,540
Dec 6, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	-
Dec 5, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	-
Dec 4, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	-
Dec 3, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	-
Dec 2, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	-
Nov 29, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	-
Nov 27, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	500
Nov 26, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	4,500
Nov 25, 2024	0.4100	0.4600	0.4100	0.4100	0.4100	6,600
Nov 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 21, 2024	0.4266	0.4400	0.4266	0.4400	0.4400	3,200
Nov 20, 2024	0.4110	0.4110	0.4110	0.4110	0.4110	25,000
Nov 19, 2024	0.4600	0.4600	0.4110	0.4600	0.4600	22,607
Nov 18, 2024	0.4500	0.4513	0.4500	0.4513	0.4513	18,960
Nov 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,000
Nov 13, 2024	0.4500	0.4500	0.4235	0.4235	0.4235	10,517
Nov 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	175
Nov 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,500
Nov 8, 2024	0.4786	0.4786	0.4500	0.4500	0.4500	12,774
Nov 7, 2024	0.4788	0.4788	0.4788	0.4788	0.4788	-
Nov 6, 2024	0.4605	0.4788	0.4605	0.4788	0.4788	25,400
Nov 5, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	6,000
Nov 4, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	6,998
Nov 1, 2024	0.5749	0.5749	0.5749	0.5749	0.5749	2,180
Oct 31, 2024	0.5501	0.5501	0.5500	0.5500	0.5500	21,000
Oct 30, 2024	0.6000	0.6000	0.5750	0.5750	0.5750	16,500
Oct 29, 2024	0.6055	0.6055	0.5601	0.5601	0.5601	21,010
Oct 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
Oct 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Oct 23, 2024	0.5583	0.5583	0.5500	0.5500	0.5500	10,557
Oct 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 21, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 18, 2024	0.4800	0.5100	0.4800	0.5100	0.5100	62,400
Oct 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Oct 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Oct 15, 2024	0.4759	0.4900	0.4397	0.4700	0.4700	39,120
Oct 14, 2024	0.4775	0.4775	0.4775	0.4775	0.4775	-
Oct 11, 2024	0.4775	0.4775	0.4775	0.4775	0.4775	-
Oct 10, 2024	0.5000	0.5000	0.4775	0.4775	0.4775	20,000
Oct 9, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	14,500
Oct 8, 2024	0.4937	0.5300	0.4937	0.5000	0.5000	20,619
Oct 7, 2024	0.5029	0.5029	0.5029	0.5029	0.5029	650
Oct 4, 2024	0.4974	0.4974	0.4974	0.4974	0.4974	-
Oct 3, 2024	0.4974	0.4974	0.4974	0.4974	0.4974	500
Oct 2, 2024	0.5165	0.5165	0.5165	0.5165	0.5165	-
Oct 1, 2024	0.5091	0.5200	0.5091	0.5165	0.5165	5,000
Sep 30, 2024	0.5500	0.5500	0.5151	0.5151	0.5151	20,000
Sep 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 25, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	23,350
Sep 24, 2024	0.5600	0.5600	0.4110	0.4110	0.4110	15,500
Sep 23, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	14,000
Sep 20, 2024	0.5331	0.5404	0.5331	0.5404	0.5404	1,000
Sep 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	3,500
Sep 18, 2024	0.4706	0.4706	0.4706	0.4706	0.4706	-
Sep 17, 2024	0.4876	0.4876	0.4706	0.4706	0.4706	4,000
Sep 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sep 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,001
Sep 12, 2024	0.5000	0.6000	0.4736	0.4736	0.4736	12,975
Sep 11, 2024	0.4143	0.4143	0.4143	0.4143	0.4143	584
Sep 10, 2024	0.4110	0.4500	0.4110	0.4500	0.4500	7,305
Sep 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,750
Sep 4, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep 3, 2024	0.4900	0.4900	0.3998	0.4700	0.4700	155,686
Aug 30, 2024	0.5358	0.5500	0.5050	0.5400	0.5400	114,957
Aug 29, 2024	0.6400	0.6400	0.5100	0.5100	0.5100	59,968
Aug 28, 2024	0.5100	0.6400	0.5100	0.6400	0.6400	1,032
Aug 27, 2024	0.6807	0.6807	0.6807	0.6807	0.6807	-
Aug 26, 2024	0.6807	0.6807	0.6807	0.6807	0.6807	-
Aug 23, 2024	0.6807	0.6807	0.6807	0.6807	0.6807	1,000
Aug 22, 2024	0.6806	0.6806	0.6806	0.6806	0.6806	-
Aug 21, 2024	0.6806	0.6806	0.6806	0.6806	0.6806	-
Aug 20, 2024	0.6806	0.6806	0.6806	0.6806	0.6806	3,900
Aug 19, 2024	0.6700	0.7000	0.6700	0.6837	0.6837	11,240
Aug 16, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	590
Aug 15, 2024	0.4110	0.6400	0.4110	0.6400	0.6400	1,705
Aug 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	19,500
Aug 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 12, 2024	0.6489	0.6489	0.6200	0.6400	0.6400	10,102
Aug 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,200
Aug 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,700
Aug 6, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	3,100
Aug 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,600
Aug 2, 2024	0.6580	0.6580	0.6000	0.6000	0.6000	200
Aug 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 31, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	5,500
Jul 30, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 29, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 26, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 25, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	10,250
Jul 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Jul 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Jul 22, 2024	0.6670	0.7200	0.6600	0.7200	0.7200	12,074
Jul 19, 2024	0.7115	0.7115	0.7115	0.7115	0.7115	4,000
Jul 18, 2024	0.6701	0.7300	0.6600	0.7039	0.7039	27,099
Jul 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,549
Jul 15, 2024	0.7153	0.7500	0.7100	0.7500	0.7500	26,300
Jul 12, 2024	0.7000	0.7093	0.6100	0.6800	0.6800	16,000
Jul 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	600
Jul 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 9, 2024	0.6400	0.7500	0.6200	0.6200	0.6200	9,500
Jul 8, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	1,750
Jul 5, 2024	0.6900	0.7050	0.6550	0.6550	0.6550	15,650
Jul 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 2, 2024	0.5900	0.6500	0.5900	0.6500	0.6500	3,300
Jul 1, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,500
Jun 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	11,500
Jun 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	600
Jun 25, 2024	0.6566	0.6639	0.6566	0.6599	0.6599	17,000
Jun 24, 2024	0.7500	0.7500	0.6500	0.6500	0.6500	7,688
Jun 21, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jun 20, 2024	0.6500	0.7000	0.6500	0.6900	0.6900	89,000
Jun 18, 2024	0.6360	0.6820	0.6360	0.6500	0.6500	16,500
Jun 17, 2024	0.6200	0.6318	0.6200	0.6318	0.6318	6,001
Jun 14, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	10,499
Jun 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Jun 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Jun 10, 2024	0.6044	0.6795	0.5899	0.6400	0.6400	112,215
Jun 7, 2024	0.6200	0.6200	0.5400	0.5400	0.5400	9,500
Jun 6, 2024	0.6520	0.6750	0.6520	0.6750	0.6750	20,600
Jun 5, 2024	0.6513	0.6513	0.6513	0.6513	0.6513	1,300
Jun 4, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	8,100
Jun 3, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 31, 2024	0.6700	0.6700	0.6100	0.6100	0.6100	7,468
May 30, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	3,300
May 29, 2024	0.7000	0.7000	0.5800	0.5900	0.5900	12,550
May 28, 2024	0.6807	0.7000	0.6796	0.6800	0.6800	37,262
May 24, 2024	0.6000	0.7000	0.6000	0.6714	0.6714	57,033
May 23, 2024	0.5600	0.6000	0.5600	0.6000	0.6000	19,100
May 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
May 21, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	23,500
May 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	900
May 17, 2024	0.5000	0.5600	0.5000	0.5600	0.5600	8,687
May 16, 2024	0.5999	0.5999	0.5000	0.5000	0.5000	10,500
May 15, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	10,000
May 14, 2024	0.5000	0.5000	0.4592	0.4592	0.4592	1,000
May 13, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	3,500
May 10, 2024	0.4975	0.4975	0.4800	0.4900	0.4900	11,300
May 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	11,000
May 8, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 7, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	963
May 3, 2024	0.4311	0.4311	0.4311	0.4311	0.4311	-
May 2, 2024	0.4311	0.4311	0.4311	0.4311	0.4311	421
May 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 30, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	17,200
Apr 29, 2024	0.4675	0.4675	0.4600	0.4600	0.4600	12,500
Apr 26, 2024	0.4500	0.4620	0.4500	0.4620	0.4620	29,300
Apr 25, 2024	0.4800	0.4850	0.4500	0.4600	0.4600	218,477
Apr 24, 2024	0.4800	0.4850	0.4500	0.4500	0.4500	8,500
Apr 23, 2024	0.5089	0.6300	0.5089	0.5100	0.5100	20,955
Apr 22, 2024	0.5200	0.6000	0.5000	0.5000	0.5000	14,462
Apr 19, 2024	0.6000	0.6000	0.5600	0.5600	0.5600	4,200
Apr 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 17, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	793
Apr 16, 2024	0.6300	0.6300	0.4660	0.4660	0.4660	27,948
Apr 15, 2024	0.5320	0.5700	0.5200	0.5700	0.5700	11,000
Apr 12, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	2,247
Apr 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	7,928
Apr 10, 2024	0.5880	0.5880	0.5300	0.5300	0.5300	5,500
Apr 9, 2024	0.5880	0.5880	0.5300	0.5300	0.5300	4,700
Apr 8, 2024	0.6500	0.6800	0.6165	0.6600	0.6600	19,960
Apr 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 4, 2024	0.6000	0.7600	0.5500	0.6000	0.6000	14,100
Apr 3, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	5,785
Apr 2, 2024	0.5000	0.5700	0.5000	0.5300	0.5300	21,300
Apr 1, 2024	0.5250	0.5250	0.5000	0.5000	0.5000	3,000
Mar 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	13,000
Mar 26, 2024	0.5158	0.5158	0.5158	0.5158	0.5158	8,500
Mar 25, 2024	0.5449	0.5523	0.5448	0.5448	0.5448	6,000
Mar 22, 2024	0.5590	0.5590	0.5585	0.5585	0.5585	20,000
Mar 21, 2024	0.5900	0.5900	0.5610	0.5610	0.5610	23,000
Mar 20, 2024	0.5530	0.5530	0.5530	0.5530	0.5530	-
Mar 19, 2024	0.5500	0.5530	0.5454	0.5530	0.5530	23,400
Mar 18, 2024	0.5367	0.5542	0.5367	0.5542	0.5542	19,231
Mar 15, 2024	0.5200	0.5472	0.5173	0.5472	0.5472	20,936
Mar 14, 2024	0.5099	0.5099	0.5099	0.5099	0.5099	2,500
Mar 13, 2024	0.4701	0.4974	0.4701	0.4900	0.4900	29,488
Mar 12, 2024	0.4889	0.4889	0.4742	0.4742	0.4742	7,320
Mar 11, 2024	0.4893	0.4893	0.4889	0.4889	0.4889	800
Mar 8, 2024	0.4606	0.4823	0.4606	0.4800	0.4800	1,750
Mar 7, 2024	0.4152	0.4500	0.4152	0.4500	0.4500	5,000
Mar 6, 2024	0.4220	0.4293	0.4220	0.4293	0.4293	6,500
Mar 5, 2024	0.3732	0.4800	0.3682	0.4800	0.4800	3,000
Mar 4, 2024	0.3882	0.4100	0.3682	0.3682	0.3682	57,100
Mar 1, 2024	0.3682	0.3682	0.3682	0.3682	0.3682	-
Feb 29, 2024	0.4128	0.4128	0.3645	0.3682	0.3682	15,490
Feb 28, 2024	0.3585	0.3585	0.3585	0.3585	0.3585	-
Feb 27, 2024	0.3546	0.3585	0.3546	0.3585	0.3585	3,900
Feb 26, 2024	0.3900	0.3900	0.3625	0.3625	0.3625	31,070
Feb 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,000
Feb 22, 2024	0.4100	0.4500	0.4000	0.4077	0.4077	41,295
Feb 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 20, 2024	0.4295	0.4800	0.3992	0.4100	0.4100	23,300
Feb 16, 2024	0.4823	0.4824	0.4823	0.4824	0.4824	1,495
Feb 15, 2024	0.4892	0.4892	0.4892	0.4892	0.4892	365
Feb 14, 2024	0.5072	0.5100	0.5072	0.5100	0.5100	1,000
Feb 13, 2024	0.4870	0.4870	0.4867	0.4867	0.4867	7,500
Feb 12, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	3,610
Feb 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Feb 7, 2024	0.4899	0.4899	0.4899	0.4899	0.4899	500
Feb 6, 2024	0.5177	0.5177	0.4200	0.5117	0.5117	45,501
Feb 5, 2024	0.5614	0.5614	0.5341	0.5341	0.5341	7,341
Feb 2, 2024	0.5794	0.5794	0.5722	0.5722	0.5722	765
Feb 1, 2024	0.5214	0.5753	0.5214	0.5753	0.5753	25,340
Jan 31, 2024	0.1001	0.5524	0.1001	0.5373	0.5373	8,000
Jan 30, 2024	0.5318	0.5318	0.3388	0.5000	0.5000	26,500
Jan 29, 2024	0.5279	0.5354	0.5279	0.5354	0.5354	1,866
Jan 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 25, 2024	0.5404	0.5500	0.5404	0.5500	0.5500	12,700

PERU.V Chakana Copper Corp.

0.0200

0.00%

LBCMF Libero Copper & Gold Corporation

0.1771

+6.05%

EMPYF Empress Royalty Corp.

0.2296

-0.61%

SSVRF Summa Silver Corp.

0.2500

+4.17%

MRZ.V Mirasol Resources Ltd.

0.5000

0.00%

EMPR.V Empress Royalty Corp.

0.3400

+3.03%

GLGDF GoGold Resources Inc.

0.9520

+3.48%

OCG.V Outcrop Silver & Gold Corporation

0.2175

+1.16%

AKEMF Alaska Energy Metals Corporation

0.1132

+6.79%

ASM Avino Silver & Gold Mines Ltd.

1.1500

+4.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Western Alaska Minerals Corp. (WAMFF)

Related Tickers