Wheaton Precious Metals Corp Common Shares (Canada) (WPM)
62.47
-0.65 (-1.03%)
Wheaton Precious Metals is a leading precious metals streaming company that primarily focuses on the acquisition of gold and silver production from mining companies around the world
Instead of directly owning and operating mines, Wheaton provides upfront financing to mining companies in exchange for the rights to purchase a percentage of their future metal production at predetermined prices. This innovative model allows Wheaton to generate revenue from precious metals while minimizing the risks associated with traditional mining operations. The company plays a pivotal role in the resources industry, supporting mining projects and facilitating investments in sustainable and responsible mining practices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 63.17 | 63.75 | 62.02 | 62.47 | 1,271,560 | 62.47 |
| 1/30/2025 | 61.81 | 63.42 | 61.22 | 63.12 | 1,718,039 | 63.12 |
| 1/29/2025 | 60.40 | 61.31 | 60.15 | 60.44 | 1,137,893 | 60.44 |
| 1/28/2025 | 59.90 | 60.43 | 58.96 | 60.37 | 1,363,343 | 60.37 |
| 1/27/2025 | 59.24 | 59.36 | 58.31 | 59.21 | 1,359,902 | 59.21 |
| 1/24/2025 | 60.07 | 60.39 | 59.56 | 60.00 | 1,719,382 | 60.00 |
| 1/23/2025 | 58.54 | 58.99 | 57.84 | 58.95 | 1,137,068 | 58.95 |
| 1/22/2025 | 59.82 | 59.89 | 58.72 | 58.97 | 850,745 | 58.97 |
| 1/21/2025 | 58.22 | 60.22 | 58.21 | 59.46 | 1,044,233 | 59.46 |
| 1/17/2025 | 57.08 | 58.11 | 56.70 | 57.77 | 874,655 | 57.77 |
| 1/16/2025 | 58.67 | 58.82 | 57.41 | 57.48 | 1,272,944 | 57.48 |
| 1/15/2025 | 57.79 | 58.17 | 56.43 | 58.14 | 1,884,960 | 58.14 |
| 1/14/2025 | 56.11 | 57.45 | 55.88 | 56.91 | 1,502,682 | 56.91 |
| 1/13/2025 | 56.31 | 56.55 | 55.51 | 55.75 | 1,533,594 | 55.75 |
| 1/10/2025 | 58.60 | 59.01 | 56.92 | 57.17 | 2,019,969 | 57.17 |
| 1/08/2025 | 56.72 | 58.31 | 56.66 | 57.81 | 1,640,862 | 57.81 |
| 1/07/2025 | 57.60 | 58.39 | 56.55 | 56.84 | 1,403,313 | 56.84 |
| 1/06/2025 | 57.94 | 58.15 | 56.39 | 56.44 | 978,309 | 56.44 |
| 1/03/2025 | 58.19 | 58.26 | 57.49 | 57.54 | 1,180,286 | 57.54 |
| 1/02/2025 | 57.25 | 58.31 | 57.15 | 58.07 | 2,114,933 | 58.07 |
| 12/31/2024 | 56.08 | 0.00 | 56.24 | 56.24 | 0 | 56.24 |
| 12/30/2024 | 56.45 | 56.55 | 55.47 | 56.08 | 1,050,802 | 56.08 |
| 12/27/2024 | 56.62 | 57.26 | 56.50 | 57.06 | 626,703 | 57.06 |
| 12/26/2024 | 57.37 | 57.85 | 56.91 | 57.40 | 501,763 | 57.40 |
| 12/24/2024 | 57.35 | 57.60 | 56.91 | 57.37 | 372,755 | 57.37 |
| 12/23/2024 | 56.80 | 57.53 | 56.31 | 57.31 | 1,395,316 | 57.31 |
| 12/20/2024 | 57.40 | 58.10 | 57.00 | 57.11 | 3,370,366 | 57.11 |
| 12/19/2024 | 57.49 | 58.28 | 56.77 | 56.80 | 985,148 | 56.80 |
| 12/18/2024 | 59.43 | 59.80 | 57.06 | 57.22 | 1,858,301 | 57.22 |
| 12/17/2024 | 59.40 | 60.08 | 59.06 | 59.76 | 1,253,883 | 59.76 |
| 12/16/2024 | 60.65 | 61.04 | 59.95 | 60.02 | 1,506,305 | 60.02 |
| 12/13/2024 | 60.77 | 61.41 | 60.15 | 60.56 | 1,418,596 | 60.56 |
| 12/12/2024 | 62.97 | 63.00 | 61.31 | 61.40 | 1,872,585 | 61.40 |
| 12/11/2024 | 62.06 | 64.06 | 61.91 | 64.05 | 1,319,172 | 64.05 |
| 12/10/2024 | 62.66 | 63.10 | 61.54 | 61.78 | 1,245,642 | 61.78 |
| 12/09/2024 | 62.90 | 64.30 | 62.11 | 62.18 | 1,995,716 | 62.18 |
| 12/06/2024 | 63.20 | 63.20 | 61.19 | 61.33 | 1,062,204 | 61.33 |
| 12/05/2024 | 63.00 | 63.65 | 62.02 | 62.93 | 1,467,703 | 62.93 |
| 12/04/2024 | 62.75 | 63.68 | 62.73 | 62.96 | 753,536 | 62.96 |
| 12/03/2024 | 62.53 | 63.60 | 62.00 | 63.10 | 1,240,131 | 63.10 |
| 12/02/2024 | 61.80 | 62.01 | 61.17 | 61.48 | 985,002 | 61.48 |
| 11/29/2024 | 62.14 | 62.65 | 61.94 | 62.33 | 356,729 | 62.33 |
| 11/27/2024 | 62.56 | 62.77 | 61.40 | 61.74 | 900,782 | 61.74 |
| 11/26/2024 | 61.26 | 62.11 | 60.77 | 62.07 | 1,664,125 | 62.07 |
| 11/25/2024 | 62.00 | 62.65 | 60.83 | 60.94 | 4,105,671 | 60.94 |
| 11/22/2024 | 63.64 | 64.07 | 63.26 | 63.81 | 5,675,630 | 63.81 |
| 11/21/2024 | 63.47 | 63.52 | 62.85 | 63.48 | 1,093,656 | 63.48 |
| 11/20/2024 | 62.51 | 63.14 | 62.32 | 62.96 | 1,171,017 | 62.96 |
| 11/19/2024 | 61.77 | 62.63 | 61.05 | 62.59 | 1,713,851 | 62.59 |
| 11/18/2024 | 60.00 | 60.96 | 59.92 | 60.90 | 1,820,581 | 60.90 |
| 11/15/2024 | 59.34 | 59.84 | 58.40 | 58.67 | 1,372,451 | 58.67 |
| 11/14/2024 | 58.30 | 60.08 | 58.28 | 59.33 | 1,947,434 | 59.33 |
| 11/13/2024 | 60.09 | 60.32 | 59.04 | 59.04 | 1,342,496 | 59.04 |
| 11/12/2024 | 60.19 | 60.89 | 59.48 | 59.69 | 1,655,201 | 59.69 |
| 11/11/2024 | 62.50 | 63.45 | 60.28 | 60.97 | 2,405,889 | 60.97 |
| 11/08/2024 | 64.22 | 66.10 | 63.50 | 64.82 | 2,440,415 | 64.82 |
| 11/07/2024 | 63.66 | 64.56 | 63.01 | 64.41 | 2,268,128 | 64.41 |
| 11/06/2024 | 62.42 | 63.35 | 61.19 | 62.75 | 2,936,788 | 62.75 |
| 11/05/2024 | 65.28 | 65.70 | 64.76 | 65.57 | 1,037,047 | 65.57 |
| 11/04/2024 | 65.28 | 65.55 | 64.43 | 64.87 | 1,167,767 | 64.87 |
| 11/01/2024 | 66.40 | 66.42 | 65.11 | 65.13 | 1,266,217 | 65.13 |