Winnergy Medical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.90	0.90	0.90	0.90	0.90	-	10,200
Mar 17, 2026	0.89	0.90	0.88	0.90	0.90	-	45,300
Mar 16, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	9,800
Mar 13, 2026	0.88	0.90	0.88	0.89	0.88	-	7,330
Mar 12, 2026	0.90	0.91	0.88	0.89	0.88	-	22,300
Mar 11, 2026	0.90	0.90	0.89	0.89	0.88	-1.11%	9,300
Mar 10, 2026	0.91	0.91	0.90	0.90	0.89	-1.10%	4,300
Mar 9, 2026	0.91	0.91	0.87	0.91	0.90	-	17,670
Mar 6, 2026	0.88	0.92	0.81	0.91	0.90	2.25%	88,600
Mar 5, 2026	0.89	0.92	0.80	0.89	0.88	-	169,000
Mar 4, 2026	0.98	0.98	0.88	0.89	0.88	-10.10%	79,003
Mar 2, 2026	0.99	1.04	0.99	0.99	0.98	-1.00%	45,400
Feb 27, 2026	1.04	1.04	1.00	1.00	0.99	-3.85%	72,810
Feb 26, 2026	1.04	1.04	1.01	1.04	1.03	-0.95%	69,000
Feb 25, 2026	1.05	1.08	1.05	1.05	1.04	1.94%	231,160
Feb 24, 2026	1.01	1.04	1.00	1.03	1.02	1.98%	129,100
Feb 23, 2026	0.96	1.10	0.96	1.01	1.00	6.32%	802,409
Feb 20, 2026	0.96	0.96	0.94	0.95	0.94	-1.04%	70,600
Feb 19, 2026	0.95	0.98	0.94	0.96	0.95	1.05%	130,500
Feb 18, 2026	0.93	0.96	0.93	0.95	0.94	2.15%	283,200
Feb 17, 2026	0.91	0.93	0.90	0.93	0.92	3.33%	115,606
Feb 16, 2026	0.88	0.91	0.88	0.90	0.89	-1.10%	59,210
Feb 13, 2026	0.93	0.93	0.91	0.91	0.90	-	46,912
Feb 12, 2026	0.92	0.92	0.90	0.91	0.90	1.11%	118,900
Feb 11, 2026	0.89	0.91	0.88	0.90	0.89	1.12%	28,700
Feb 10, 2026	0.86	0.89	0.86	0.89	0.88	-	51,700
Feb 9, 2026	0.86	0.89	0.86	0.89	0.88	2.30%	109,602
Feb 6, 2026	0.87	0.88	0.85	0.87	0.86	-	34,700
Feb 5, 2026	0.88	0.88	0.87	0.87	0.86	-1.14%	2,100
Feb 4, 2026	0.86	0.89	0.80	0.88	0.87	-	137,300
Feb 3, 2026	0.89	0.89	0.88	0.88	0.87	-2.22%	87,889
Feb 2, 2026	0.94	0.94	0.88	0.90	0.89	-	49,900
Jan 30, 2026	0.91	0.91	0.88	0.90	0.89	-1.10%	113,550
Jan 29, 2026	0.93	0.94	0.91	0.91	0.90	-	12,600
Jan 28, 2026	0.91	0.92	0.91	0.91	0.90	-2.15%	127,834
Jan 27, 2026	0.94	0.96	0.93	0.93	0.92	-2.11%	183,700
Jan 26, 2026	0.95	0.96	0.95	0.95	0.94	-	5,600
Jan 23, 2026	0.95	0.95	0.92	0.95	0.94	-	15,705
Jan 22, 2026	0.95	0.95	0.94	0.95	0.94	-	59,299
Jan 21, 2026	0.97	0.97	0.95	0.95	0.94	2.15%	18,901
Jan 20, 2026	0.93	0.95	0.92	0.93	0.92	-1.06%	183,417
Jan 19, 2026	0.93	0.96	0.93	0.94	0.93	-	6,000
Jan 16, 2026	0.94	0.96	0.93	0.94	0.93	-2.08%	67,300
Jan 15, 2026	0.96	0.96	0.90	0.96	0.95	-	42,500
Jan 14, 2026	0.96	0.97	0.96	0.96	0.95	-1.03%	21,500
Jan 13, 2026	0.96	0.97	0.96	0.97	0.96	-1.02%	23,003
Jan 12, 2026	0.98	0.98	0.96	0.98	0.97	-	33,950
Jan 9, 2026	0.97	0.99	0.97	0.98	0.97	-1.01%	30,900
Jan 8, 2026	0.98	0.99	0.97	0.99	0.98	-	25,949
Jan 7, 2026	0.97	0.99	0.97	0.99	0.98	1.02%	8,001