Winnergy Medical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	1.22	1.22	1.17	1.17	1.17	-0.85%	62,912
Sep 1, 2026	1.21	1.21	1.18	1.18	1.18	-1.67%	351,701
Aug 31, 2026	1.23	1.23	1.18	1.20	1.20	-1.64%	411,001
Aug 28, 2026	1.25	1.26	1.21	1.22	1.22	-1.61%	237,710
Aug 27, 2026	1.29	1.34	1.24	1.24	1.24	-3.88%	1,387,483
Aug 26, 2026	1.28	1.32	1.27	1.29	1.29	1.57%	608,900
Aug 25, 2026	1.19	1.38	1.16	1.27	1.27	6.72%	5,837,806
Aug 24, 2026	1.20	1.23	1.17	1.19	1.19	-2.46%	2,152,903
Aug 21, 2026	1.05	1.28	1.04	1.22	1.22	18.45%	14,445,783
Aug 20, 2026	1.03	1.04	1.00	1.03	1.03	1.98%	489,100
Aug 19, 2026	1.02	1.03	0.99	1.01	1.01	-0.98%	482,820
Aug 18, 2026	0.93	1.08	0.93	1.02	1.02	10.87%	1,872,112
Aug 17, 2026	0.93	0.96	0.92	0.92	0.92	-4.17%	36,615
Aug 14, 2026	0.94	0.96	0.93	0.96	0.96	2.13%	104,920
Aug 13, 2026	0.92	1.00	0.92	0.94	0.94	6.82%	607,610
Aug 11, 2026	0.91	0.93	0.88	0.88	0.88	-4.35%	93,100
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