Westmount Energy Limited (AIM:WTE)
London · Delayed Price · Currency is GBP · Price in GBX 1.700
-0.090 (-5.29%)
Aug 22, 2025, 4:35 PM GMT+1
Westmount Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.83 | 1.85 | 1.61 | 1.70 | 1.70 | - | 611,978 |
| 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 |
| Jul 29, 2025 | 0.40 | 0.48 | 0.40 | 0.45 | 0.45 | -10.00% | 723,800 |
| Jul 28, 2025 | 0.45 | 0.52 | 0.45 | 0.50 | 0.50 | - | 61,000 |
| Jul 25, 2025 | 0.45 | 0.53 | 0.45 | 0.50 | 0.50 | - | 27,695 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 38,847 |
| Jul 23, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 50,000 |
| Jul 22, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 150,000 |
| Jul 21, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 20,000 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 210,000 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 443,376 |
| Jul 16, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 676,753 |
| Jul 15, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | - | 233,544 |
| Jul 14, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | - | 100,000 |
| Jul 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 52,000 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 28,000 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 16,000 |
| Jul 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Jul 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7,000 |
| Jul 3, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 4,000 |
| Jul 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,550 |
| Jul 1, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 1,100 |
| Jun 30, 2025 | 0.53 | 0.53 | 0.45 | 0.50 | 0.50 | - | 627 |
| Jun 27, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | - | 200,000 |
| Jun 26, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 2,801 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 140,454 |
| Jun 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 209,280 |
| Jun 23, 2025 | 0.49 | 0.53 | 0.45 | 0.50 | 0.50 | 5.26% | 278,107 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 248,827 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.45 | 0.48 | 0.48 | - | 219,548 |
| Jun 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,848,174 |
| Jun 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,662,487 |