Wilton Resources Inc. - WIL.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	0.85	0.82	0.82	0.9	0.8	88,821
May 16, 2025	0.92	0.9	0.9	0.95	0.89	87,400
May 15, 2025	0.89	0.92	0.92	0.92	0.85	38,400
May 14, 2025	0.8	0.81	0.81	0.81	0.8	73,300
May 13, 2025	0.85	0.88	0.88	0.91	0.84	149,900
May 12, 2025	0.88	0.88	0.88	0.91	0.88	76,400
May 09, 2025	0.95	0.88	0.88	0.95	0.88	51,031
May 08, 2025	0.9	0.95	0.95	0.95	0.83	149,914
May 07, 2025	0.85	0.95	0.95	0.95	0.78	498,000
May 06, 2025	0.69	0.88	0.88	0.88	0.69	171,425
May 05, 2025	0.75	0.75	0.75	0.78	0.75	37,500
May 02, 2025	0.75	0.78	0.78	0.79	0.75	62,000
May 01, 2025	0.56	0.68	0.68	0.7	0.56	139,100
April 30, 2025	0.5	0.53	0.53	0.53	0.47	52,246
April 29, 2025	0.49	0.5	0.5	0.5	0.49	1,500
April 28, 2025	0.5	0.5	0.5	0.5	0.5	2,000
April 25, 2025	0.47	0.51	0.51	0.51	0.47	52,700
April 24, 2025	0.48	0.49	0.49	0.49	0.48	51,500
April 23, 2025	0.48	0.45	0.45	0.48	0.45	19,500
April 22, 2025	0.45	0.46	0.46	0.46	0.45	24,000
April 21, 2025	0.47	0.4	0.4	0.47	0.4	113,811
April 17, 2025	0.5	0.48	0.48	0.5	0.48	7,500
April 16, 2025	0.49	0.48	0.48	0.49	0.48	20,302
April 15, 2025	0.49	0.49	0.49	0.49	0.49	8,000
April 14, 2025	0.52	0.52	0.52	0.52	0.52	2,500
April 11, 2025	0.53	0.53	0.53	0.53	0.53	8,500
April 10, 2025	0.54	0.54	0.54	0.54	0.54	0
April 09, 2025	0.45	0.54	0.54	0.54	0.45	17,000
April 08, 2025	0.45	0.48	0.48	0.49	0.45	97,220
April 07, 2025	0.47	0.43	0.43	0.47	0.42	64,000
April 04, 2025	0.49	0.48	0.48	0.49	0.47	14,600
April 03, 2025	0.51	0.5	0.5	0.51	0.5	69,000
April 02, 2025	0.51	0.52	0.52	0.58	0.51	27,200
April 01, 2025	0.51	0.51	0.51	0.51	0.51	20,000
March 31, 2025	0.51	0.51	0.51	0.51	0.51	25,200
March 28, 2025	0.54	0.51	0.51	0.54	0.5	136,201
March 27, 2025	0.56	0.55	0.55	0.58	0.55	32,100
March 26, 2025	0.6	0.6	0.6	0.6	0.6	0
March 25, 2025	0.66	0.6	0.6	0.66	0.6	59,200
March 24, 2025	0.56	0.56	0.56	0.56	0.54	28,600
March 21, 2025	0.58	0.56	0.56	0.58	0.55	69,000
March 20, 2025	0.58	0.58	0.58	0.6	0.58	2,100
March 19, 2025	0.58	0.55	0.55	0.58	0.55	55,805
March 18, 2025	0.59	0.59	0.59	0.59	0.59	0
March 17, 2025	0.62	0.59	0.59	0.62	0.59	8,500
March 14, 2025	0.66	0.62	0.62	0.66	0.62	14,300
March 13, 2025	0.64	0.61	0.61	0.64	0.61	35,100
March 12, 2025	0.57	0.62	0.62	0.64	0.56	6,500
March 11, 2025	0.56	0.56	0.56	0.56	0.56	5,500
March 10, 2025	0.58	0.55	0.55	0.58	0.55	99,800
March 07, 2025	0.6	0.6	0.6	0.6	0.6	8,700
March 06, 2025	0.6	0.6	0.6	0.6	0.6	3,200
March 05, 2025	0.61	0.58	0.58	0.61	0.58	5,000
March 04, 2025	0.59	0.57	0.57	0.59	0.57	20,204
March 03, 2025	0.59	0.57	0.57	0.6	0.57	283,969
February 28, 2025	0.58	0.58	0.58	0.59	0.58	11,500
February 27, 2025	0.63	0.6	0.6	0.63	0.57	170,845
February 26, 2025	0.64	0.61	0.61	0.64	0.61	3,000
February 25, 2025	0.63	0.58	0.58	0.66	0.58	67,500
February 24, 2025	0.72	0.66	0.66	0.72	0.66	52,500

Wilton Resources Inc. (WIL.V) TSXV