Fintechwerx International Software Services Inc. (CSE:WERX)
Canada · Delayed Price · Currency is CAD 4.000
+0.250 (6.67%)
Sep 19, 2025, 12:54 PM EDT
CSE:WERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 1,000 |
| Sep 18, 2025 | 3.51 | 3.75 | 3.51 | 3.75 | 3.75 | 19.05% | 1,100 |
| Sep 12, 2025 | 3.00 | 3.33 | 3.00 | 3.15 | 3.15 | -1.25% | 3,538 |
| Sep 11, 2025 | 3.25 | 3.25 | 2.90 | 3.19 | 3.19 | -10.14% | 3,200 |
| Sep 10, 2025 | 3.20 | 3.76 | 2.50 | 3.55 | 3.55 | -3.53% | 10,200 |
| Sep 8, 2025 | 3.95 | 3.95 | 3.68 | 3.68 | 3.68 | -8.00% | 200 |
| Sep 5, 2025 | 4.50 | 4.50 | 3.95 | 4.00 | 4.00 | -8.05% | 3,176 |
| Sep 4, 2025 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 1.16% | 1,100 |
| Sep 3, 2025 | 4.41 | 4.41 | 4.29 | 4.30 | 4.30 | - | 14,600 |
| Aug 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -10.04% | 100 |
| Aug 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.62% | 100 |
| Aug 27, 2025 | 5.00 | 5.00 | 4.34 | 4.81 | 4.81 | -10.59% | 2,630 |
| Aug 26, 2025 | 4.53 | 5.40 | 4.53 | 5.38 | 5.38 | 34.16% | 13,576 |
| Aug 25, 2025 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | 2.30% | 800 |
| Aug 22, 2025 | 4.09 | 4.09 | 3.59 | 3.92 | 3.92 | -20.00% | 4,537 |
| Aug 20, 2025 | 4.71 | 4.90 | 4.71 | 4.90 | 4.90 | 2.08% | 4,467 |
| Aug 19, 2025 | 5.00 | 5.00 | 4.40 | 4.80 | 4.80 | -4.00% | 600 |
| Aug 18, 2025 | 4.50 | 5.01 | 4.50 | 5.00 | 5.00 | 16.28% | 7,500 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6.17% | 500 |
| Aug 12, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -1.22% | 411 |
| Aug 11, 2025 | 5.00 | 5.00 | 4.05 | 4.10 | 4.10 | -18.00% | 1,093 |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 19.62% | 25,000 |
| Aug 7, 2025 | 5.00 | 5.00 | 4.18 | 4.18 | 4.18 | -16.40% | 615 |
| Aug 5, 2025 | 4.50 | 5.01 | 4.50 | 5.00 | 5.00 | - | 25,451 |
| Aug 1, 2025 | 5.70 | 5.70 | 5.00 | 5.00 | 5.00 | -13.04% | 855 |
| Jul 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 100 |
| Jul 30, 2025 | 5.00 | 5.95 | 4.10 | 5.70 | 5.70 | 14.00% | 70,811 |
| Jul 29, 2025 | 5.00 | 5.10 | 4.50 | 5.00 | 5.00 | -0.99% | 42,202 |
| Jul 28, 2025 | 4.75 | 5.15 | 4.75 | 5.05 | 5.05 | 16.09% | 1,341 |
| Jul 24, 2025 | 4.85 | 5.20 | 4.35 | 4.35 | 4.35 | -10.31% | 28,642 |
| Jul 23, 2025 | 3.95 | 4.85 | 3.73 | 4.85 | 4.85 | 21.25% | 16,261 |
| Jul 22, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | - | 3,500 |
| Jul 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,915 |
| Jul 18, 2025 | 3.67 | 4.00 | 3.66 | 4.00 | 4.00 | 6.10% | 1,100 |
| Jul 17, 2025 | 3.75 | 4.25 | 3.75 | 3.77 | 3.77 | 8.96% | 16,116 |
| Jul 16, 2025 | 3.39 | 3.78 | 3.24 | 3.46 | 3.46 | 15.33% | 11,225 |
| Jul 15, 2025 | 2.47 | 3.01 | 2.47 | 3.00 | 3.00 | 33.33% | 7,505 |
| Jul 14, 2025 | 3.00 | 3.08 | 2.21 | 2.25 | 2.25 | -25.00% | 27,801 |
| Jul 11, 2025 | 3.20 | 3.20 | 2.60 | 3.00 | 3.00 | -6.25% | 5,400 |
| Jul 10, 2025 | 3.50 | 5.24 | 3.00 | 3.20 | 3.20 | -3.03% | 60,852 |
| Jul 9, 2025 | 2.00 | 3.30 | 2.00 | 3.30 | 3.30 | 233.33% | 35,800 |
| Jul 8, 2025 | 0.74 | 1.00 | 0.74 | 0.99 | 0.99 | 25.32% | 54,000 |
| Jul 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 5,530 |
| Jul 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 23.08% | 600 |
| Jul 2, 2025 | 0.60 | 0.66 | 0.60 | 0.65 | 0.65 | 18.18% | 16,500 |
| Jun 30, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -21.43% | 11,600 |
| Jun 27, 2025 | 1.00 | 1.00 | 0.60 | 0.70 | 0.70 | -30.00% | 129,050 |
| Jun 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33.33% | 500 |
| Jun 24, 2025 | 0.59 | 0.75 | 0.59 | 0.75 | 0.75 | 36.36% | 10,500 |
| Jun 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,000 |