Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Westaim Corporation (PK) (WEDXF)
Westaim Corporation (PK) (WEDXF) Historical

WEDXF Westaim Corporation (PK)

3.035

0.035 (1.17%)

Jun 06 2024 - Closed

Delayed by 15 minutes

WEDXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	3.035	0.04	1.17%	2.99	3.04	2.99	15,700
Jun 05 2024	3.00	0.05	1.69%	3.00	3.00	2.9765	5,850
Jun 04 2024	2.95	-0.07	-2.32%	2.95	2.95	2.94	3,200
Jun 03 2024	3.02	0.00	0.00%	3.02	3.02	3.02	0
May 31 2024	3.02	-0.02	-0.66%	3.01	3.02	3.01	3,900
May 30 2024	3.04	0.06	1.88%	3.04	3.04	3.04	5,874
May 29 2024	2.984	-0.01	-0.20%	2.99	2.99	2.97	7,038
May 28 2024	2.99	-0.04	-1.42%	3.013	3.022	2.985	9,150
May 24 2024	3.033	0.01	0.43%	3.045	3.0457	3.03	19,961
May 23 2024	3.02	-0.08	-2.58%	3.09	3.09	3.02	22,418
May 22 2024	3.10	0.00	0.00%	3.10	3.12	3.095	41,366
May 21 2024	3.10	0.06	1.97%	3.07	3.10	3.00	31,766
May 20 2024	3.04	-0.01	-0.33%	3.25	3.25	3.03	19,885
May 17 2024	3.05	0.12	4.10%	2.95	3.05	2.95	174,355
May 16 2024	2.93	0.10	3.39%	2.89	2.944	2.89	77,721
May 15 2024	2.834	-0.05	-1.60%	2.90	2.92	2.83	38,493
May 14 2024	2.88	0.00	0.00%	2.88	2.88	2.88	0
May 13 2024	2.88	-0.01	-0.35%	2.90	2.90	2.86	6,952
May 10 2024	2.89	0.03	1.05%	2.87	2.90	2.87	60,259
May 09 2024	2.86	0.01	0.35%	2.85	2.87	2.85	10,972
May 08 2024	2.85	0.01	0.35%	2.835	2.85	2.83	19,300
May 07 2024	2.84	0.03	1.07%	2.84	2.84	2.82	38,794
May 06 2024	2.81	0.09	3.31%	2.72	2.84	2.72	119,070
May 03 2024	2.72	-0.03	-1.09%	2.72	2.72	2.72	800
May 02 2024	2.75	0.04	1.48%	2.75	2.75	2.75	3,530
May 01 2024	2.71	-0.01	-0.37%	2.69	2.71	2.69	3,933
Apr 30 2024	2.72	-0.02	-0.73%	2.72	2.72	2.72	13,500
Apr 29 2024	2.74	0.02	0.74%	2.75	2.75	2.73	1,210
Apr 26 2024	2.72	0.00	0.00%	2.7058	2.73	2.7058	7,185
Apr 25 2024	2.72	-0.01	-0.37%	2.73	2.73	2.70	11,818
Apr 24 2024	2.73	-0.02	-0.73%	2.71	2.73	2.71	10,400
Apr 23 2024	2.75	0.04	1.48%	2.55	2.75	2.55	5,315
Apr 22 2024	2.71	0.01	0.37%	2.70	2.71	2.70	6,286
Apr 19 2024	2.70	0.03	1.12%	2.70	2.70	2.70	3,900
Apr 18 2024	2.67	-0.01	-0.37%	2.6623	2.67	2.6623	6,571
Apr 17 2024	2.68	0.06	2.29%	2.67	2.68	2.67	4,035
Apr 16 2024	2.62	0.01	0.38%	2.62	2.62	2.62	2,220
Apr 15 2024	2.61	-0.02	-0.67%	2.65	2.66	2.61	27,840
Apr 12 2024	2.6277	-0.01	-0.45%	2.61	2.6277	2.61	9,725
Apr 11 2024	2.6395	0.08	3.11%	2.63	2.64	2.61	29,785
Apr 10 2024	2.56	-0.07	-2.66%	2.59	2.59	2.56	4,450
Apr 09 2024	2.63	0.00	0.00%	2.59	2.63	2.59	13,250
Apr 08 2024	2.63	0.04	1.54%	2.62	2.64	2.59	65,650
Apr 05 2024	2.59	-0.02	-0.77%	2.62	2.639	2.59	33,230
Apr 04 2024	2.61	-0.04	-1.44%	2.66	2.69	2.61	70,895
Apr 03 2024	2.648	0.01	0.26%	2.676	2.676	2.648	22,904
Apr 02 2024	2.6411	0.00	0.04%	2.64	2.69	2.64	20,750
Apr 01 2024	2.64	-0.09	-3.30%	2.69	2.69	2.63	119,344
Mar 28 2024	2.73	-0.01	-0.36%	2.73	2.75	2.61	36,772
Mar 27 2024	2.74	0.00	0.00%	2.73	2.74	2.73	28,404
Mar 26 2024	2.74	0.00	0.00%	2.7294	2.7402	2.7101	140,400
Mar 25 2024	2.74	0.01	0.22%	2.74	2.75	2.6939	6,600
Mar 22 2024	2.734	-0.03	-1.06%	2.7515	2.7515	2.7157	17,910
Mar 21 2024	2.7633	0.00	0.17%	2.7584	2.7633	2.7484	60,750
Mar 20 2024	2.7587	0.01	0.32%	2.75	2.7587	2.75	13,378
Mar 19 2024	2.75	0.06	2.23%	2.6822	2.75	2.6822	9,655
Mar 18 2024	2.69	0.06	2.44%	2.65	2.69	2.6462	9,032
Mar 15 2024	2.6258	0.00	-0.16%	2.63	2.63	2.62	16,850
Mar 14 2024	2.63	-0.01	-0.38%	2.63	2.63	2.63	17,214
Mar 13 2024	2.64	-0.01	-0.38%	2.63	2.6485	2.63	10,490
Mar 12 2024	2.65	0.00	0.00%	2.645	2.655	2.645	14,681
Mar 11 2024	2.65	0.01	0.38%	2.65	2.6547	2.63	2,157

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions