Westmount Energy Limited (AIM:WTE)
London · Delayed Price · Currency is GBP · Price in GBX 4.089
-0.111 (-2.64%)
May 6, 2026, 1:54 PM GMT
Westmount Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.32 | 4.32 | 4.00 | 4.20 | 4.20 | - | 192,660 |
| May 5, 2026 | 3.75 | 4.34 | 3.50 | 4.20 | 4.20 | 12.00% | 902,690 |
| May 1, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 36,501 |
| Apr 30, 2026 | 3.75 | 3.84 | 3.58 | 3.75 | 3.75 | - | 376,794 |
| Apr 29, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 5,220 |
| Apr 28, 2026 | 3.75 | 3.83 | 3.83 | 3.75 | 3.75 | - | 2,871 |
| Apr 27, 2026 | 3.84 | 3.84 | 3.65 | 3.75 | 3.75 | - | 173,625 |
| Apr 24, 2026 | 3.75 | 3.98 | 3.50 | 3.75 | 3.75 | - | 29,889 |
| Apr 23, 2026 | 3.75 | 4.00 | 3.65 | 3.75 | 3.75 | - | 131,594 |
| Apr 22, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 267,751 |
| Apr 21, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 49,578 |
| Apr 20, 2026 | 3.75 | 3.90 | 3.56 | 3.75 | 3.75 | - | 57,886 |
| Apr 17, 2026 | 3.99 | 4.00 | 3.50 | 3.75 | 3.75 | -2.60% | 234,511 |
| Apr 16, 2026 | 3.75 | 4.00 | 3.50 | 3.85 | 3.85 | 2.67% | 623,106 |
| Apr 15, 2026 | 3.85 | 4.00 | 3.50 | 3.75 | 3.75 | -2.60% | 730,610 |
| Apr 14, 2026 | 3.35 | 4.00 | 3.30 | 3.85 | 3.85 | 14.93% | 1,178,081 |
| Apr 13, 2026 | 2.85 | 3.30 | 2.80 | 3.35 | 3.35 | 17.54% | 1,541,535 |
| Apr 10, 2026 | 2.85 | 3.00 | 2.58 | 2.85 | 2.85 | - | 145,002 |
| Apr 9, 2026 | 2.60 | 2.50 | 2.50 | 2.85 | 2.85 | 5.56% | 685,135 |
| Apr 8, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 752,936 |
| Apr 7, 2026 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | 1.89% | 774,504 |
| Apr 2, 2026 | 2.65 | 2.70 | 2.60 | 2.65 | 2.65 | - | 397,629 |
| Apr 1, 2026 | 2.75 | 2.80 | 2.61 | 2.65 | 2.65 | -3.64% | 163,965 |
| Mar 31, 2026 | 2.65 | 3.00 | 2.70 | 2.75 | 2.75 | 3.77% | 784,020 |
| Mar 30, 2026 | 3.15 | 3.50 | 2.60 | 2.65 | 2.65 | -15.87% | 2,407,145 |
| Mar 27, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 97,174 |
| Mar 26, 2026 | 3.40 | 3.50 | 3.22 | 3.15 | 3.15 | -7.35% | 533,062 |
| 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 |