Westmount Energy Limited (AIM:WTE)
London · Delayed Price · Currency is GBP · Price in GBX 1.550
-0.050 (-3.13%)
Oct 8, 2025, 4:24 PM GMT+1
Westmount Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.60 | 1.63 | 1.50 | 1.55 | 1.55 | -3.13% | 650,767 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.50 | 1.60 | 1.60 | -3.03% | 554,252 |
| Oct 6, 2025 | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | - | 506,170 |
| Oct 3, 2025 | 1.73 | 1.73 | 1.52 | 1.65 | 1.65 | - | 211,057 |
| Oct 2, 2025 | 1.65 | 1.73 | 1.65 | 1.65 | 1.65 | - | 30,000 |
| Oct 1, 2025 | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | - | 216,562 |
| Sep 30, 2025 | 1.65 | 1.65 | 1.52 | 1.65 | 1.65 | - | 257,133 |
| Sep 29, 2025 | 1.65 | 1.78 | 1.50 | 1.65 | 1.65 | - | 594,947 |
| Sep 26, 2025 | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | - | 250,392 |
| Sep 25, 2025 | 1.65 | 1.74 | 1.50 | 1.65 | 1.65 | - | 276,912 |
| Sep 24, 2025 | 1.65 | 1.80 | 1.65 | 1.65 | 1.65 | - | 29,111 |
| Sep 23, 2025 | 1.65 | 1.70 | 1.50 | 1.65 | 1.65 | - | 343,284 |
| Sep 22, 2025 | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | - | 127,290 |
| Sep 19, 2025 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | - | 25,215 |
| Sep 18, 2025 | 1.65 | 1.70 | 1.50 | 1.65 | 1.65 | - | 20,072 |
| Sep 17, 2025 | 1.65 | 1.75 | 1.65 | 1.65 | 1.65 | - | 45,591 |
| Sep 16, 2025 | 1.75 | 1.77 | 1.50 | 1.65 | 1.65 | -5.71% | 1,125,068 |
| Sep 15, 2025 | 1.95 | 1.95 | 1.70 | 1.75 | 1.75 | -10.26% | 986,154 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.73 | 1.95 | 1.95 | - | 544,600 |
| Sep 11, 2025 | 1.95 | 2.15 | 1.82 | 1.95 | 1.95 | - | 428,673 |
| Sep 10, 2025 | 1.95 | 2.15 | 1.83 | 1.95 | 1.95 | - | 252,780 |
| Sep 9, 2025 | 1.95 | 2.15 | 1.73 | 1.95 | 1.95 | - | 169,770 |
| Sep 8, 2025 | 1.95 | 2.20 | 1.81 | 1.95 | 1.95 | - | 357,355 |
| Sep 5, 2025 | 1.85 | 2.20 | 1.80 | 1.95 | 1.95 | 5.41% | 636,976 |
| Sep 4, 2025 | 1.80 | 2.00 | 1.74 | 1.85 | 1.85 | 2.78% | 259,160 |
| Sep 3, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 210,000 |
| Sep 2, 2025 | 1.70 | 1.90 | 1.58 | 1.80 | 1.80 | 5.88% | 619,795 |
| Sep 1, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | - | 140,000 |
| Aug 29, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | - | 20,000 |
| Aug 28, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | - | 135,000 |
| Aug 27, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | - | 134,058 |
| Aug 26, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | - | 11,392 |
| Aug 22, 2025 | 1.83 | 1.85 | 1.61 | 1.70 | 1.70 | - | 411,978 |
| Aug 21, 2025 | 1.60 | 1.88 | 1.58 | 1.70 | 1.70 | - | 709,364 |
| Aug 20, 2025 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | - | 6,097 |
| Aug 19, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | - | 98,999 |
| Aug 18, 2025 | 1.64 | 1.85 | 1.64 | 1.70 | 1.70 | - | 326,434 |
| Aug 15, 2025 | 1.55 | 1.85 | 1.55 | 1.70 | 1.70 | 6.25% | 1,504,906 |
| Aug 14, 2025 | 1.61 | 1.69 | 1.51 | 1.60 | 1.60 | - | 1,893,980 |
| Aug 13, 2025 | 1.64 | 1.80 | 1.50 | 1.60 | 1.60 | -8.57% | 4,758,837 |
| Aug 12, 2025 | 2.07 | 2.10 | 1.66 | 1.75 | 1.75 | -10.26% | 3,364,740 |
| Aug 11, 2025 | 1.88 | 2.20 | 1.88 | 1.95 | 1.95 | - | 478,368 |
| Aug 8, 2025 | 1.97 | 2.20 | 1.86 | 1.95 | 1.95 | -2.50% | 1,565,230 |
| Aug 7, 2025 | 2.20 | 2.45 | 1.90 | 2.00 | 2.00 | -4.76% | 4,859,754 |
| Aug 6, 2025 | 2.00 | 2.71 | 2.00 | 2.10 | 2.10 | -23.64% | 20,362,124 |
| Aug 5, 2025 | 1.25 | 2.80 | 1.16 | 2.75 | 2.75 | 139.13% | 54,056,495 |
| Aug 4, 2025 | 0.90 | 1.19 | 0.90 | 1.15 | 1.15 | 35.29% | 14,460,717 |
| Aug 1, 2025 | 0.55 | 0.95 | 0.55 | 0.85 | 0.85 | 61.90% | 22,076,988 |
| Jul 31, 2025 | 0.55 | 0.55 | 0.47 | 0.53 | 0.53 | 5.00% | 16,272,828 |
| Jul 30, 2025 | 0.50 | 0.54 | 0.44 | 0.50 | 0.50 | 11.11% | 9,329,303 |