Winnergy Medical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.94	0.95	0.91	0.92	0.92	-2.13%	64,300
Aug 7, 2026	0.93	0.95	0.92	0.94	0.94	3.30%	173,400
Aug 6, 2026	0.90	0.94	0.90	0.91	0.91	-	98,300
Aug 5, 2026	0.91	0.92	0.89	0.91	0.91	2.25%	34,800
Aug 4, 2026	0.90	0.93	0.89	0.89	0.89	-1.11%	164,396
Aug 3, 2026	0.91	0.93	0.90	0.90	0.90	1.12%	143,311
Jul 31, 2026	0.90	0.94	0.89	0.89	0.89	1.14%	350,700
Jul 30, 2026	0.89	0.92	0.88	0.88	0.88	1.15%	79,500
Jul 27, 2026	0.87	0.90	0.86	0.87	0.87	-3.33%	57,901
Jul 24, 2026	0.88	0.90	0.88	0.90	0.90	-	53,900
Jul 23, 2026	0.90	0.92	0.89	0.90	0.90	1.12%	99,414
Jul 22, 2026	0.90	0.93	0.88	0.89	0.89	-1.11%	62,501
Jul 21, 2026	0.90	0.90	0.89	0.90	0.90	-	100,000
Jul 20, 2026	0.89	0.90	0.88	0.90	0.90	-	138,448
Jul 17, 2026	0.90	0.90	0.89	0.90	0.90	-	68,501
Jul 16, 2026	0.87	0.90	0.87	0.90	0.90	2.27%	26,100
Jul 15, 2026	0.91	0.91	0.85	0.88	0.88	-1.12%	135,905
Jul 14, 2026	0.90	0.93	0.89	0.89	0.89	-	401,101
Jul 13, 2026	0.84	0.89	0.82	0.89	0.89	7.23%	559,150
Jul 10, 2026	0.80	0.86	0.80	0.83	0.83	3.75%	1,088,600
Jul 9, 2026	0.81	0.81	0.78	0.80	0.80	2.56%	86,002
Jul 8, 2026	0.81	0.83	0.78	0.78	0.78	-3.70%	287,900
Jul 7, 2026	0.75	0.82	0.75	0.81	0.81	8.00%	290,800
Jul 6, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	10,100
Jul 3, 2026	0.75	0.76	0.75	0.76	0.76	-	70,900
Jul 2, 2026	0.74	0.76	0.74	0.76	0.76	-	79,900
Jul 1, 2026	0.74	0.78	0.74	0.76	0.76	2.70%	66,540
Jun 30, 2026	0.77	0.77	0.74	0.74	0.74	-2.63%	131,401
Jun 29, 2026	0.75	0.77	0.75	0.76	0.76	-1.30%	165,300
Jun 26, 2026	0.76	0.77	0.76	0.77	0.77	-1.28%	536,299
Jun 25, 2026	0.80	0.80	0.75	0.78	0.78	-2.50%	209,971
Jun 24, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	14,500
Jun 23, 2026	0.78	0.79	0.78	0.78	0.78	-	38,000
Jun 22, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	17,400
Jun 19, 2026	0.82	0.83	0.76	0.79	0.79	-4.82%	169,800
Jun 18, 2026	0.82	0.84	0.82	0.83	0.83	3.75%	166,800
Jun 17, 2026	0.82	0.83	0.80	0.80	0.80	-3.61%	59,853
Jun 16, 2026	0.78	0.85	0.78	0.83	0.83	6.41%	66,001
Jun 15, 2026	0.77	0.80	0.77	0.78	0.78	1.30%	4,600
Jun 12, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	11,500
Jun 11, 2026	0.76	0.79	0.76	0.78	0.78	1.30%	114,100
Jun 10, 2026	0.77	0.78	0.77	0.77	0.77	-	81,200
Jun 9, 2026	0.79	0.80	0.76	0.77	0.77	-2.53%	220,200
Jun 8, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	51,701
Jun 5, 2026	0.80	0.81	0.78	0.81	0.81	1.25%	304,300
Jun 4, 2026	0.84	0.84	0.80	0.80	0.80	-6.98%	879,919
Jun 2, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	70,701
May 29, 2026	0.88	0.88	0.86	0.87	0.87	-	60,200
May 28, 2026	0.87	0.87	0.85	0.87	0.87	1.16%	39,100
May 27, 2026	0.85	0.86	0.85	0.86	0.86	-	67,600