Westmount Energy Limited (AIM:WTE)
London · Delayed Price · Currency is GBP · Price in GBX 5.60
-0.15 (-2.61%)
Jan 23, 2026, 3:18 PM GMT
Westmount Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.67 | 6.00 | 5.05 | 5.05 | - | -12.17% | 557,481 |
| Jan 22, 2026 | 6.00 | 6.25 | 5.50 | 5.75 | 5.75 | -4.17% | 1,153,962 |
| Jan 21, 2026 | 5.75 | 6.50 | 5.55 | 6.00 | 6.00 | -2.04% | 320,253 |
| Jan 20, 2026 | 6.75 | 6.60 | 5.81 | 6.13 | 6.13 | -9.26% | 1,538,333 |
| Jan 19, 2026 | 6.88 | 7.40 | 6.50 | 6.75 | 6.75 | -6.90% | 1,034,107 |
| Jan 16, 2026 | 7.50 | 7.00 | 7.00 | 7.25 | 7.25 | 3.57% | 1,038,518 |
| Jan 15, 2026 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | - | 618,091 |
| Jan 14, 2026 | 7.75 | 7.95 | 7.00 | 7.00 | 7.00 | -6.67% | 1,529,569 |
| Jan 13, 2026 | 8.38 | 8.50 | 7.50 | 7.50 | 7.50 | -3.23% | 1,758,124 |
| Jan 12, 2026 | 6.83 | 9.00 | 6.75 | 7.75 | 7.75 | 10.71% | 4,200,829 |
| Jan 9, 2026 | 6.75 | 7.35 | 6.50 | 7.00 | 7.00 | 3.70% | 1,058,090 |
| Jan 8, 2026 | 7.25 | 7.50 | 5.50 | 6.75 | 6.75 | -10.00% | 4,058,381 |
| Jan 7, 2026 | 6.90 | 7.50 | 6.90 | 7.50 | 7.50 | 15.83% | 3,797,734 |
| Jan 6, 2026 | 6.08 | 6.65 | 6.02 | 6.48 | 6.48 | 9.75% | 2,165,872 |
| Jan 5, 2026 | 4.50 | 6.50 | 4.68 | 5.90 | 5.90 | 31.11% | 7,820,239 |
| Jan 2, 2026 | 3.30 | 4.68 | 3.20 | 4.50 | 4.50 | 36.36% | 3,970,205 |
| Dec 31, 2025 | 3.25 | 3.40 | 3.20 | 3.30 | 3.30 | -1.79% | 1,181,964 |
| Dec 30, 2025 | 3.35 | 3.36 | 3.00 | 3.36 | 3.36 | 0.30% | 952,333 |
| Dec 29, 2025 | 3.40 | 3.60 | 3.20 | 3.35 | 3.35 | -1.47% | 142,557 |
| Dec 24, 2025 | 3.50 | 3.57 | 3.33 | 3.40 | 3.40 | -2.86% | 38,499 |
| Dec 23, 2025 | 3.50 | 3.60 | 3.32 | 3.50 | 3.50 | - | 100,680 |
| Dec 22, 2025 | 3.50 | 3.64 | 3.30 | 3.50 | 3.50 | 1.45% | 126,967 |
| Dec 19, 2025 | 3.64 | 3.64 | 3.40 | 3.45 | 3.45 | -1.43% | 302,592 |
| Dec 18, 2025 | 3.45 | 3.68 | 3.64 | 3.50 | 3.50 | 1.45% | 156,765 |
| Dec 17, 2025 | 3.35 | 3.65 | 3.38 | 3.45 | 3.45 | -1.43% | 373,624 |
| Dec 16, 2025 | 3.50 | 3.60 | 3.25 | 3.50 | 3.50 | - | 1,467,715 |
| Dec 15, 2025 | 3.75 | 3.58 | 3.30 | 3.50 | 3.50 | -6.67% | 661,766 |
| Dec 12, 2025 | 3.85 | 3.88 | 3.50 | 3.75 | 3.75 | -3.85% | 466,932 |
| Dec 11, 2025 | 4.10 | 4.40 | 3.80 | 3.90 | 3.90 | -4.88% | 1,109,940 |
| Dec 10, 2025 | 3.90 | 5.25 | 3.75 | 4.10 | 4.10 | 5.13% | 4,809,991 |
| Dec 9, 2025 | 3.15 | 4.18 | 3.30 | 3.90 | 3.90 | 23.81% | 1,990,877 |
| Dec 8, 2025 | 3.10 | 3.20 | 3.01 | 3.15 | 3.15 | 1.61% | 427,635 |
| Dec 5, 2025 | 3.05 | 3.20 | 2.80 | 3.10 | 3.10 | 1.64% | 1,048,720 |
| Dec 4, 2025 | 2.65 | 3.10 | 2.67 | 3.05 | 3.05 | 17.31% | 1,111,773 |
| Dec 3, 2025 | 2.50 | 2.70 | 2.46 | 2.60 | 2.60 | 4.00% | 896,241 |
| Dec 2, 2025 | 2.50 | 2.70 | 2.58 | 2.50 | 2.50 | - | 114,776 |
| Dec 1, 2025 | 2.50 | 2.55 | 2.55 | 2.50 | 2.50 | - | 120,000 |
| Nov 28, 2025 | 2.50 | 2.69 | 2.50 | 2.50 | 2.50 | - | 191,108 |
| Nov 27, 2025 | 2.50 | 2.68 | 2.68 | 2.50 | 2.50 | - | 110,074 |
| Nov 26, 2025 | 2.40 | 2.65 | 2.49 | 2.50 | 2.50 | 4.17% | 770,423 |
| Nov 25, 2025 | 2.40 | 2.50 | 2.50 | 2.40 | 2.40 | - | 4 |
| Nov 24, 2025 | 2.35 | 2.50 | 2.40 | 2.40 | 2.40 | 2.13% | 727,574 |
| Nov 21, 2025 | 2.35 | 2.40 | 2.40 | 2.35 | 2.35 | -6.00% | 38,938 |
| Nov 20, 2025 | 2.25 | 2.70 | 2.38 | 2.50 | 2.50 | 11.11% | 501,867 |
| Nov 19, 2025 | 2.25 | 2.65 | 2.50 | 2.25 | 2.25 | -6.25% | 649,700 |
| Nov 18, 2025 | 2.40 | 2.50 | 2.50 | 2.40 | 2.40 | -2.04% | 20,072 |
| Nov 17, 2025 | 2.45 | 2.59 | 2.32 | 2.45 | 2.45 | - | 218,809 |
| Nov 14, 2025 | 2.55 | 2.59 | 2.33 | 2.45 | 2.45 | -3.92% | 175,989 |
| Nov 13, 2025 | 2.55 | 2.70 | 2.42 | 2.55 | 2.55 | - | 104,959 |
| Nov 12, 2025 | 2.55 | 2.70 | 2.70 | 2.55 | 2.55 | - | 6,390 |