Winnergy Medical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	45,618
May 25, 2026	0.88	0.88	0.85	0.87	0.87	-	152,502
May 22, 2026	0.88	0.89	0.86	0.87	0.87	-1.14%	55,828
May 21, 2026	0.86	0.88	0.86	0.88	0.88	1.15%	162,000
May 20, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	29,400
May 19, 2026	0.86	0.87	0.85	0.86	0.86	-2.27%	183,200
May 18, 2026	0.87	0.89	0.87	0.88	0.88	-	13,800
May 15, 2026	0.88	0.90	0.86	0.88	0.88	-1.12%	34,300
May 14, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	41,325
May 13, 2026	0.88	0.89	0.87	0.88	0.88	-	6,000
May 12, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	25,501
May 11, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	18,000
May 8, 2026	0.89	0.89	0.85	0.87	0.87	-2.25%	218,810
May 7, 2026	0.89	0.91	0.88	0.89	0.89	-	168,302
May 6, 2026	0.90	0.91	0.89	0.89	0.89	-	129,601
May 5, 2026	0.88	0.91	0.88	0.89	0.89	1.14%	27,700
Apr 30, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	21,700
Apr 29, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	6,600
Apr 28, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	10,000
Apr 27, 2026	0.90	0.90	0.89	0.90	0.90	-2.17%	49,200
Apr 24, 2026	0.92	0.92	0.90	0.92	0.92	-	71,700
Apr 23, 2026	0.92	0.95	0.92	0.92	0.92	-	6,800
Apr 22, 2026	0.92	0.94	0.91	0.92	0.92	-4.17%	94,612
Apr 21, 2026	0.95	0.96	0.92	0.96	0.96	-	21,502
Apr 20, 2026	0.96	0.96	0.92	0.96	0.96	1.05%	25,801
Apr 17, 2026	0.91	0.96	0.89	0.95	0.95	5.56%	79,700
Apr 16, 2026	0.91	0.91	0.90	0.90	0.90	-	93,600
Apr 10, 2026	0.90	0.91	0.90	0.90	0.90	-	109,800
Apr 9, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	28,600
Apr 8, 2026	0.87	0.89	0.87	0.89	0.89	-	53,400
Apr 7, 2026	0.90	0.90	0.87	0.89	0.89	1.14%	15,400
Apr 3, 2026	0.90	0.90	0.88	0.88	0.88	-	55,700