Winnergy Medical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	125,610
Apr 1, 2026	0.88	0.90	0.87	0.89	0.89	-	199,901
Mar 31, 2026	0.89	0.90	0.89	0.89	0.89	-	8,800
Mar 30, 2026	0.88	0.89	0.88	0.89	0.89	-	30,300
Mar 27, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	3,101
Mar 26, 2026	0.88	0.88	0.86	0.88	0.88	-	16,501
Mar 25, 2026	0.88	0.89	0.88	0.88	0.88	-	499,700
Mar 24, 2026	0.86	0.88	0.86	0.88	0.88	1.15%	52,700
Mar 23, 2026	0.87	0.89	0.86	0.87	0.87	-2.25%	21,300
Mar 20, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	22,813
Mar 19, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	52,200
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