Westmount Energy Limited (AIM:WTE)
London · Delayed Price · Currency is GBP · Price in GBX 3.440
+0.040 (1.18%)
Mar 25, 2026, 2:02 PM GMT
Westmount Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.31 | 3.44 | 3.31 | 3.40 | 3.40 | - | 144,901 |
| Mar 24, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -1.45% | 340,578 |
| Mar 23, 2026 | 3.50 | 3.69 | 3.30 | 3.45 | 3.45 | -1.43% | 806,161 |
| Mar 20, 2026 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | 2.94% | 142,768 |
| Mar 19, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,462,803 |
| Mar 18, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 964,696 |
| Mar 17, 2026 | 3.30 | 3.80 | 3.20 | 3.30 | 3.30 | - | 1,789,294 |
| Mar 16, 2026 | 3.60 | 3.70 | 3.00 | 3.30 | 3.30 | -8.33% | 4,618,371 |
| Mar 13, 2026 | 3.75 | 4.00 | 3.50 | 3.60 | 3.60 | -4.00% | 880,274 |
| Mar 12, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 653,056 |
| Mar 11, 2026 | 5.00 | 6.00 | 3.50 | 3.75 | 3.75 | -25.00% | 10,501,670 |
| Mar 10, 2026 | 4.75 | 5.30 | 4.50 | 5.00 | 5.00 | 5.26% | 203,824 |
| Mar 9, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 211,589 |
| Mar 6, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 58,509 |
| Mar 5, 2026 | 4.75 | 5.00 | 4.73 | 4.75 | 4.75 | - | 51,963 |
| Mar 4, 2026 | 5.00 | 5.50 | 4.50 | 4.75 | 4.75 | -5.00% | 387,247 |
| Mar 3, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | 5.26% | 925,181 |
| Mar 2, 2026 | 4.25 | 5.00 | 4.00 | 4.75 | 4.75 | 11.76% | 650,949 |
| Feb 27, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | -5.56% | 1,560,304 |
| Feb 26, 2026 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | -5.26% | 716,726 |
| Feb 25, 2026 | 4.75 | 5.00 | 4.35 | 4.75 | 4.75 | - | 374,725 |
| Feb 24, 2026 | 5.25 | 5.50 | 4.50 | 4.75 | 4.75 | -9.52% | 811,193 |
| Feb 23, 2026 | 5.25 | 5.38 | 5.00 | 5.25 | 5.25 | - | 104,287 |
| Feb 20, 2026 | 5.25 | 5.50 | 5.21 | 5.25 | 5.25 | 0.96% | 63,924 |
| Feb 19, 2026 | 5.25 | 5.50 | 5.00 | 5.20 | 5.20 | -0.95% | 232,471 |
| Feb 18, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 26,075 |
| Feb 17, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 113,568 |
| Feb 16, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 148,306 |
| Feb 13, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 169,142 |
| Feb 12, 2026 | 5.25 | 5.45 | 5.05 | 5.25 | 5.25 | - | 172,933 |
| Feb 11, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 164,899 |
| Feb 10, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 397,624 |
| Feb 9, 2026 | 5.40 | 5.80 | 5.00 | 5.25 | 5.25 | -2.78% | 173,926 |
| Feb 6, 2026 | 5.50 | 5.80 | 5.00 | 5.40 | 5.40 | -1.82% | 286,403 |
| Feb 5, 2026 | 6.00 | 6.50 | 5.50 | 5.50 | 5.50 | -4.35% | 206,287 |
| Feb 4, 2026 | 5.75 | 6.50 | 5.50 | 5.75 | 5.75 | - | 107,590 |
| Feb 3, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 0.88% | 158,246 |
| Feb 2, 2026 | 5.50 | 6.00 | 5.50 | 5.70 | 5.70 | 3.64% | 1,107,208 |
| Jan 30, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 365,906 |
| Jan 29, 2026 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 728,777 |
| Jan 28, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 113,581 |
| Jan 27, 2026 | 5.75 | 5.68 | 5.50 | 5.75 | 5.75 | - | 52,936 |
| Jan 26, 2026 | 5.50 | 6.00 | 5.02 | 5.75 | 5.75 | 4.55% | 291,836 |
| Jan 23, 2026 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 407,008 |
| Jan 22, 2026 | 6.00 | 6.25 | 5.50 | 5.75 | 5.75 | -4.17% | 1,153,962 |
| Jan 21, 2026 | 6.13 | 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 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 3.57% | 1,038,517 |
| Jan 15, 2026 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | - | 618,091 |