The Westaim Corporation (WEDXF)
OTCMKTS · Delayed Price · Currency is USD
21.06
-0.60 (-2.77%)
Sep 17, 2025, 2:55 PM EDT
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.48 | 21.50 | 21.45 | 21.48 | - | -0.83% | 100 |
| Sep 16, 2025 | 21.31 | 21.66 | 21.20 | 21.66 | 21.66 | 3.39% | 7,100 |
| Sep 15, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.50% | 1,200 |
| Sep 12, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | 100 |
| Sep 11, 2025 | 20.57 | 20.57 | 20.44 | 20.44 | 20.44 | -2.11% | 810 |
| Sep 10, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - | 300 |
| Sep 9, 2025 | 20.85 | 20.88 | 20.77 | 20.88 | 20.88 | 1.90% | 2,486 |
| Sep 8, 2025 | 20.60 | 20.60 | 20.49 | 20.49 | 20.49 | 0.44% | 2,670 |
| Sep 5, 2025 | 19.79 | 20.42 | 19.79 | 20.40 | 20.40 | 1.24% | 2,277 |
| Sep 4, 2025 | 19.71 | 20.20 | 19.71 | 20.15 | 20.15 | -1.71% | 8,500 |
| Sep 3, 2025 | 20.03 | 20.50 | 20.03 | 20.50 | 20.50 | 3.15% | 10,900 |
| Sep 2, 2025 | 20.00 | 20.09 | 19.87 | 19.87 | 19.87 | -1.37% | 2,666 |
| Aug 29, 2025 | 20.21 | 20.22 | 20.09 | 20.15 | 20.15 | -0.30% | 2,980 |
| Aug 28, 2025 | 20.25 | 20.25 | 20.19 | 20.21 | 20.21 | -0.88% | 1,617 |
| Aug 27, 2025 | 20.51 | 20.56 | 20.39 | 20.39 | 20.39 | -1.09% | 3,791 |
| Aug 26, 2025 | 20.54 | 20.62 | 20.50 | 20.62 | 20.62 | -0.89% | 1,990 |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 202 |
| Aug 22, 2025 | 20.54 | 20.93 | 20.50 | 20.80 | 20.80 | 0.27% | 5,263 |
| Aug 21, 2025 | 20.60 | 20.74 | 20.60 | 20.74 | 20.74 | 0.98% | 1,407 |
| Aug 20, 2025 | 20.99 | 20.99 | 20.54 | 20.54 | 20.54 | -1.61% | 1,931 |
| Aug 19, 2025 | 21.16 | 21.16 | 20.88 | 20.88 | 20.88 | -2.66% | 1,476 |
| Aug 18, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 200 |
| Aug 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 800 |
| Aug 14, 2025 | 21.64 | 21.64 | 21.45 | 21.45 | 21.45 | -1.52% | 370 |
| Aug 13, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - | 1,550 |
| Aug 12, 2025 | 21.39 | 21.78 | 21.36 | 21.78 | 21.78 | 4.76% | 2,677 |
| Aug 11, 2025 | 20.68 | 20.79 | 20.63 | 20.79 | 20.79 | 0.87% | 11,950 |
| Aug 8, 2025 | 20.73 | 21.01 | 20.61 | 20.61 | 20.61 | -0.19% | 10,086 |
| Aug 7, 2025 | 21.40 | 21.40 | 20.65 | 20.65 | 20.65 | -3.50% | 5,784 |
| Aug 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.61% | 855 |
| Aug 5, 2025 | 21.69 | 21.75 | 21.59 | 21.75 | 21.75 | 1.42% | 2,222 |
| Aug 4, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.86% | 317 |
| Aug 1, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.83% | 4,403 |
| Jul 31, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - | 500 |
| Jul 30, 2025 | 21.50 | 21.81 | 21.50 | 21.81 | 21.81 | -0.18% | 1,436 |
| Jul 29, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.09% | 1,571 |
| Jul 28, 2025 | 22.00 | 22.00 | 21.83 | 21.83 | 21.83 | -1.93% | 1,729 |
| Jul 25, 2025 | 21.99 | 22.26 | 21.99 | 22.26 | 22.26 | 3.06% | 4,336 |
| Jul 24, 2025 | 21.61 | 21.64 | 21.50 | 21.60 | 21.60 | - | 2,800 |
| Jul 23, 2025 | 21.77 | 21.77 | 21.50 | 21.60 | 21.60 | -1.82% | 740 |
| Jul 22, 2025 | 22.03 | 22.08 | 22.00 | 22.00 | 22.00 | -0.14% | 2,310 |
| Jul 21, 2025 | 22.01 | 22.03 | 22.00 | 22.03 | 22.03 | 0.55% | 32,305 |
| Jul 18, 2025 | 21.89 | 21.91 | 21.88 | 21.91 | 21.91 | -0.62% | 1,903 |
| Jul 17, 2025 | 22.05 | 22.05 | 22.02 | 22.05 | 22.05 | 0.67% | 1,312 |
| Jul 16, 2025 | 22.00 | 22.02 | 21.76 | 21.90 | 21.90 | -0.54% | 6,279 |
| Jul 15, 2025 | 22.28 | 22.28 | 21.82 | 22.02 | 22.02 | -1.43% | 4,004 |
| Jul 14, 2025 | 22.42 | 22.42 | 22.34 | 22.34 | 22.34 | -0.98% | 709 |
| 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 |