Westmount Energy Limited (AIM:WTE)
London · Delayed Price · Currency is GBP · Price in GBX 3.875
-0.025 (-0.64%)
Dec 12, 2025, 3:47 PM GMT+1
Westmount Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | -1.28% | 1,109,940 |
| 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 |
| Nov 11, 2025 | 2.55 | 2.70 | 2.43 | 2.55 | 2.55 | - | 791,310 |
| Nov 10, 2025 | 2.55 | 2.68 | 2.40 | 2.55 | 2.55 | - | 162,700 |
| Nov 7, 2025 | 2.55 | 2.80 | 2.45 | 2.55 | 2.55 | - | 643,702 |
| Nov 6, 2025 | 2.60 | 2.75 | 2.45 | 2.55 | 2.55 | -1.92% | 1,105,414 |
| Nov 5, 2025 | 2.05 | 2.90 | 2.20 | 2.60 | 2.60 | 26.83% | 3,302,051 |
| Nov 4, 2025 | 2.00 | 2.20 | 1.90 | 2.05 | 2.05 | 2.50% | 1,077,778 |
| Nov 3, 2025 | 2.00 | 2.04 | 1.91 | 2.00 | 2.00 | - | 88,295 |
| Oct 31, 2025 | 2.00 | 2.03 | 1.90 | 2.00 | 2.00 | - | 21,298 |
| Oct 30, 2025 | 2.00 | 2.02 | 1.90 | 2.00 | 2.00 | - | 37,065 |
| Oct 29, 2025 | 2.00 | 2.04 | 1.92 | 2.00 | 2.00 | - | 110,006 |
| Oct 28, 2025 | 2.00 | 2.04 | 1.91 | 2.00 | 2.00 | - | 27,063 |
| Oct 27, 2025 | 2.05 | 2.07 | 2.00 | 2.00 | 2.00 | -2.44% | 125,694 |
| Oct 24, 2025 | 2.10 | 2.07 | 2.00 | 2.05 | 2.05 | -2.38% | 120,000 |
| Oct 23, 2025 | 2.15 | 2.27 | 2.00 | 2.10 | 2.10 | -2.33% | 539,469 |
| Oct 22, 2025 | 2.15 | 2.23 | 2.03 | 2.15 | 2.15 | - | 121,782 |
| Oct 21, 2025 | 2.15 | 2.05 | 2.00 | 2.15 | 2.15 | - | 165,000 |
| Oct 20, 2025 | 2.15 | 2.24 | 2.03 | 2.15 | 2.15 | - | 216,758 |
| Oct 17, 2025 | 2.20 | 2.30 | 2.10 | 2.15 | 2.15 | -4.44% | 298,125 |
| Oct 16, 2025 | 1.75 | 2.50 | 1.80 | 2.25 | 2.25 | 36.36% | 2,552,844 |
| Oct 15, 2025 | 1.45 | 2.00 | 1.43 | 1.65 | 1.65 | 13.79% | 2,810,710 |
| Oct 14, 2025 | 1.50 | 1.59 | 1.40 | 1.45 | 1.45 | -3.33% | 1,109,586 |
| Oct 13, 2025 | 1.55 | 1.45 | 1.40 | 1.50 | 1.50 | -3.23% | 103,363 |
| Oct 10, 2025 | 1.55 | 1.56 | 1.56 | 1.55 | 1.55 | - | 10,000 |
| Oct 9, 2025 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | - | 226,616 |
| Oct 8, 2025 | 1.60 | 1.63 | 1.50 | 1.55 | 1.55 | -3.13% | 650,767 |
| Oct 7, 2025 | 1.65 | 1.64 | 1.50 | 1.60 | 1.60 | -3.03% | 554,194 |
| Oct 6, 2025 | 1.65 | 1.74 | 1.52 | 1.65 | 1.65 | - | 506,170 |