U.S. Markets close in 5 hrs 20 mins

The Westaim Corporation (WEDXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.79000.0000 (0.00%)
As of 10:22AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20201.80001.80001.79001.79001.79005,600
Nov 30, 20201.77001.79001.77001.79001.7900256,000
Nov 27, 20201.81001.81001.80001.81001.81001,300
Nov 25, 20201.84001.84001.82001.82001.820012,800
Nov 24, 20201.83001.83001.83001.83001.830019,900
Nov 23, 20201.80001.83001.79001.79001.79007,100
Nov 20, 20201.78001.78001.77001.78001.780075,000
Nov 19, 20201.76001.76001.75001.75001.75008,000
Nov 18, 20201.82001.82001.82001.82001.8200-
Nov 17, 20201.82001.82001.80001.82001.820026,600
Nov 16, 20201.83001.83001.80001.82001.820050,900
Nov 13, 20201.79001.80001.79001.80001.80001,700
Nov 12, 20201.80001.80001.80001.80001.800011,500
Nov 11, 20201.82001.82001.82001.82001.8200-
Nov 10, 20201.83001.83001.82001.82001.820011,300
Nov 09, 20201.85001.86001.84001.86001.860021,200
Nov 06, 20201.84001.84001.83001.83001.83005,500
Nov 05, 20201.84001.84001.82001.82001.82002,300
Nov 04, 20201.77001.77001.77001.77001.7700-
Nov 03, 20201.78001.78001.77001.77001.77005,000
Nov 02, 20201.75001.75001.75001.75001.7500-
Oct 30, 20201.75001.75001.75001.75001.7500-
Oct 29, 20201.78001.78001.75001.75001.7500135,700
Oct 28, 20201.78001.80001.77001.78001.780061,600
Oct 27, 20201.78001.78001.78001.78001.7800-
Oct 26, 20201.78001.78001.78001.78001.78009,800
Oct 23, 20201.82001.82001.82001.82001.820010,000
Oct 22, 20201.83001.85001.81001.81001.8100133,000
Oct 21, 20201.78001.78001.76001.76001.760013,300
Oct 20, 20201.78001.82001.78001.80001.80004,600
Oct 19, 20201.77001.78001.77001.78001.780010,600
Oct 16, 20201.76001.78001.76001.78001.78007,000
Oct 15, 20201.82001.82001.82001.82001.82003,000
Oct 14, 20201.77001.77001.77001.77001.7700-
Oct 13, 20201.77001.77001.77001.77001.7700-
Oct 12, 20201.81001.81001.77001.77001.77002,700
Oct 09, 20201.77001.77001.77001.77001.77005,000
Oct 08, 20201.76001.77001.76001.77001.77002,900
Oct 07, 20201.75001.75001.75001.75001.7500-
Oct 06, 20201.77001.77001.75001.75001.7500284,500
Oct 05, 20201.77001.78001.74001.75001.7500983,400
Oct 02, 20201.73001.75001.73001.74001.7400258,100
Oct 01, 20201.71001.71001.71001.71001.7100-
Sep 30, 20201.67001.73001.66001.71001.7100330,400
Sep 29, 20201.66001.66001.65001.66001.660011,600
Sep 28, 20201.66001.67001.66001.67001.670023,700
Sep 25, 20201.70001.70001.64001.65001.6500146,900
Sep 24, 20201.65001.66001.65001.66001.660018,800
Sep 23, 20201.67001.67001.65001.65001.650016,800
Sep 22, 20201.66001.70001.64001.67001.6700113,000
Sep 21, 20201.66001.66001.65001.65001.65006,100
Sep 18, 20201.69001.69001.69001.69001.6900-
Sep 17, 20201.69001.69001.69001.69001.6900-
Sep 16, 20201.69001.70001.68001.69001.69009,700
Sep 15, 20201.67001.70001.67001.69001.690019,800
Sep 14, 20201.71001.71001.71001.71001.71001,900
Sep 11, 20201.71001.72001.71001.72001.7200800
Sep 10, 20201.68001.73001.68001.71001.7100291,600
Sep 09, 20201.65001.66001.65001.65001.650055,400
Sep 08, 20201.64001.65001.62001.65001.650059,300
Sep 04, 20201.62001.63001.62001.63001.63002,900
Sep 03, 20201.62001.62001.61001.62001.6200409,500
Sep 02, 20201.62001.62001.62001.62001.620084,500
Sep 01, 20201.55001.61001.55001.60001.600029,400
Aug 31, 20201.62001.63001.62001.63001.630050,100
Aug 28, 20201.62001.62001.62001.62001.6200200
Aug 27, 20201.62001.62001.60001.60001.600010,600
Aug 26, 20201.61001.62001.60001.62001.620030,200
Aug 25, 20201.60001.60001.60001.60001.6000-
Aug 24, 20201.60001.60001.60001.60001.6000-
Aug 21, 20201.57001.60001.57001.60001.60005,100
Aug 20, 20201.60001.60001.60001.60001.6000-
Aug 19, 20201.59001.60001.59001.60001.600010,000
Aug 18, 20201.57001.59001.52001.59001.590057,600
Aug 17, 20201.56001.56001.54001.54001.540013,900
Aug 14, 20201.50001.59001.49001.59001.590020,600
Aug 13, 20201.60001.60001.60001.60001.60001,000
Aug 12, 20201.58001.58001.57001.57001.57002,700
Aug 11, 20201.55001.57001.55001.57001.570060,200
Aug 10, 20201.55001.55001.54001.55001.550057,500
Aug 07, 20201.53001.53001.53001.53001.53002,100
Aug 06, 20201.48001.53001.47001.53001.53007,900
Aug 05, 20201.48001.48001.48001.48001.48005,100
Aug 04, 20201.49001.49001.47001.47001.470033,000
Aug 03, 20201.47001.47001.47001.47001.4700-
Jul 31, 20201.48001.48001.47001.47001.47005,100
Jul 30, 20201.48001.49001.48001.48001.48007,900
Jul 29, 20201.48001.48001.48001.48001.48005,000
Jul 28, 20201.49001.49001.47001.47001.470016,500
Jul 27, 20201.46001.48001.46001.47001.47004,300
Jul 24, 20201.48001.48001.47001.47001.470025,400
Jul 23, 20201.48001.49001.47001.49001.49005,700
Jul 22, 20201.49001.49001.48001.48001.480017,600
Jul 21, 20201.48001.48001.47001.47001.47006,300
Jul 20, 20201.46001.46001.46001.46001.4600-
Jul 17, 20201.46001.46001.46001.46001.46003,000
Jul 16, 20201.48001.48001.48001.48001.4800-
Jul 15, 20201.48001.48001.48001.48001.480025,500
Jul 14, 20201.47001.49001.45001.48001.480034,600
Jul 13, 20201.50001.52001.50001.52001.520065,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...