The Westaim Corporation (WEDXF)
OTCMKTS
· Delayed Price · Currency is USD
22.34
-0.22 (-0.98%)
Jul 14, 2025, 1:47 PM EDT
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 22.42 | 22.42 | 22.34 | 22.34 | - | -0.98% | 200 |
| Jul 11, 2025 | 21.91 | 22.56 | 21.91 | 22.56 | 22.56 | 0.31% | 848 |
| Jul 10, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 430 |
| Jul 9, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 2.46% | 210 |
| Jul 8, 2025 | 22.09 | 22.09 | 21.95 | 21.95 | 21.95 | -0.54% | 1,960 |
| Jul 7, 2025 | 22.40 | 22.61 | 22.07 | 22.07 | 22.07 | -2.99% | 5,191 |
| Jul 3, 2025 | 22.62 | 22.80 | 22.62 | 22.75 | 22.75 | 0.36% | 3,453 |
| Jul 2, 2025 | 22.59 | 22.67 | 22.54 | 22.67 | 22.67 | 0.35% | 1,555 |
| Jul 1, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - | - |
| Jun 30, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - | 45 |
| Jun 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - | 500 |
| Jun 26, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.18% | 1,551 |
| Jun 25, 2025 | 22.59 | 22.59 | 22.55 | 22.55 | 22.55 | -0.57% | 2,370 |
| Jun 24, 2025 | 22.58 | 22.69 | 22.58 | 22.68 | 22.68 | 0.44% | 1,966 |
| Jun 23, 2025 | 22.79 | 22.79 | 22.58 | 22.58 | 22.58 | -0.92% | 2,404 |
| Jun 20, 2025 | 23.29 | 23.29 | 22.79 | 22.79 | 22.79 | -2.15% | 5,000 |
| Jun 18, 2025 | 23.44 | 23.44 | 23.29 | 23.29 | 23.29 | -1.29% | 1,766 |
| Jun 17, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | 697 |
| Jun 16, 2025 | 23.66 | 23.66 | 23.57 | 23.59 | 23.59 | -0.55% | 3,541 |
| Jun 13, 2025 | 23.47 | 23.77 | 23.47 | 23.73 | 23.73 | 0.95% | 13,300 |
| Jun 12, 2025 | 23.64 | 23.68 | 23.50 | 23.50 | 23.50 | -0.19% | 3,683 |
| Jun 11, 2025 | 22.80 | 23.70 | 22.80 | 23.55 | 23.55 | 3.27% | 3,400 |
| Jun 10, 2025 | 23.07 | 23.07 | 22.69 | 22.80 | 22.80 | 0.13% | 8,165 |
| Jun 9, 2025 | 22.89 | 22.89 | 22.77 | 22.77 | 22.77 | -1.39% | 1,100 |
| Jun 6, 2025 | 23.50 | 23.50 | 23.09 | 23.09 | 23.09 | 0.17% | 5,720 |
| Jun 5, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.56% | 712 |
| Jun 4, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.96% | 600 |
| Jun 3, 2025 | 23.05 | 23.05 | 22.92 | 22.96 | 22.96 | -0.35% | 1,387 |
| Jun 2, 2025 | 23.15 | 23.15 | 23.04 | 23.04 | 23.04 | -1.96% | 1,400 |
| May 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.04% | 200 |
| May 29, 2025 | 23.14 | 23.14 | 23.03 | 23.03 | 23.03 | -0.28% | 200 |
| May 28, 2025 | 23.69 | 23.69 | 22.79 | 23.10 | 23.10 | 0.72% | 12,648 |
| May 27, 2025 | 23.19 | 23.19 | 22.90 | 22.93 | 22.93 | 1.51% | 6,293 |
| May 23, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - | 550 |
| May 22, 2025 | 22.59 | 22.89 | 22.55 | 22.59 | 22.59 | -0.88% | 1,335 |
| May 21, 2025 | 22.98 | 22.98 | 22.79 | 22.79 | 22.79 | -0.83% | 920 |
| May 20, 2025 | 22.89 | 22.98 | 22.84 | 22.98 | 22.98 | -0.09% | 4,444 |
| May 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% | 881 |
| May 15, 2025 | 22.00 | 23.19 | 22.00 | 23.05 | 23.05 | -3.31% | 1,263 |
| May 14, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - | 150 |
| May 13, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.63% | 696 |
| May 12, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 400 |
| May 9, 2025 | 22.34 | 23.74 | 22.34 | 23.69 | 23.69 | -0.04% | 1,777 |
| May 8, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -0.21% | 900 |
| May 7, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 4.12% | 977 |
| May 6, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - | 100 |
| May 5, 2025 | 23.96 | 24.00 | 22.81 | 22.81 | 22.81 | -1.17% | 2,900 |
| May 2, 2025 | 22.65 | 24.01 | 22.62 | 23.08 | 23.08 | 2.26% | 40,636 |
| May 1, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.04% | 733 |