Skip to main content
The Westaim Corporation (WEDXF)
OTCMKTS · Delayed Price · Currency is USD
22.10
-0.05 (-0.23%)
Feb 21, 2025, 3:11 PM EST

The Westaim Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3622.3622.0622.1022.10-0.27%3,077
Feb 20, 202522.7122.7122.0222.1622.16-1.36%18,658
Feb 19, 202523.2523.2522.4722.4722.47-4.40%5,449
Feb 18, 202523.9824.2723.4923.5023.50-2.08%10,386
Feb 14, 202525.9825.9823.8224.0024.000.04%23,395
Feb 13, 202523.2423.9923.2423.9923.994.53%3,471
Feb 12, 202523.5023.6922.5722.9522.95-1.03%38,645
Feb 11, 202523.1323.1923.1323.1923.190.69%2,711
Feb 10, 202523.0023.2023.0023.0323.030.52%6,753
Feb 7, 202522.1123.0922.1122.9122.913.71%4,139
Feb 6, 202521.5522.0921.5522.0922.093.56%6,696
Feb 5, 202521.2721.3321.2421.3321.330.85%1,904
Feb 4, 202520.6021.1520.6021.1521.152.71%30,446
Feb 3, 202520.4020.6020.4020.5920.59-0.04%12,926
Jan 31, 202520.5320.6020.5320.6020.600.24%2,300
Jan 30, 202520.2820.5520.2820.5520.551.48%17,371
Jan 29, 202520.1520.2820.1520.2520.250.50%8,235
Jan 28, 202520.1020.1520.1020.1520.15-0.30%2,066
Jan 27, 202520.3820.3820.0020.2120.21-1.65%17,844
Jan 24, 202520.5520.5520.5520.5520.55-87
Jan 23, 202520.4020.5520.4020.5520.550.74%5,519
Jan 22, 202520.3020.4320.3020.4020.40-0.24%3,187
Jan 21, 202519.9920.4519.9920.4520.451.94%11,172
Jan 17, 202520.4520.4520.0020.0620.06-0.45%15,375
Jan 16, 202520.2020.2220.1020.1520.15-0.25%23,091
Jan 15, 202520.0020.3320.0020.2020.200.25%18,561
Jan 14, 202520.2420.2920.1520.1520.15-0.20%9,817
Jan 13, 202520.4520.4520.0520.1920.19-1.27%5,336
Jan 10, 202520.4520.5520.2620.4520.45-0.05%9,942
Jan 8, 202520.3820.4620.2520.4620.460.49%6,223
Jan 7, 202521.6721.6720.3620.3620.36-4.99%4,021
Jan 6, 202521.9721.9721.4321.4321.43-0.09%15,797
Jan 3, 202521.5421.5421.4021.4521.45-0.51%15,367
Jan 2, 202521.5021.5621.5021.5621.560.37%1,497
Dec 31, 202421.8421.8521.4821.4821.48-1.72%10,688
Dec 30, 202421.4521.9021.4521.8621.862.62%6,885
Dec 27, 202421.4221.4421.3021.3021.30-0.42%6,950
Dec 26, 202421.4521.6021.1821.3921.390.85%1,089
Dec 24, 202421.1221.2421.1221.2121.210.43%247
Dec 23, 202421.1821.2420.9721.1221.12-1.69%7,134
Dec 20, 202421.3021.4821.3021.4821.481.71%6,999
Dec 19, 202421.6621.6621.1221.1221.120.12%5,905
Dec 18, 202421.2421.5421.0921.0921.09-0.24%36,368
Dec 17, 202421.3021.3021.0621.1421.14-1.29%4,473
Dec 16, 202421.7221.7221.4221.4221.42-0.83%3,140
Dec 13, 202421.7821.7821.5421.6021.60-1.37%9,043
Dec 12, 202422.2022.2621.5421.9021.90-1.35%36,735
Dec 11, 202422.0822.3122.0822.2022.201.09%37,571
Dec 10, 202422.0822.0821.9021.9621.96-13,174
Dec 9, 202421.7822.0221.7821.9621.960.27%7,112
Dec 6, 202421.9421.9421.6921.9021.90-1.62%5,867
Dec 5, 202422.0222.3621.9022.2622.260.99%6,497
Dec 4, 202422.0522.0521.7222.0422.041.48%7,292
Dec 3, 202421.6221.7221.6021.7221.72-0.28%4,492
Dec 2, 202421.1221.7820.9121.7821.782.25%34,853
Nov 29, 202421.0621.3021.0621.3021.30-0.28%2,350
Nov 27, 202421.0021.4220.9421.3621.360.28%3,081
Nov 26, 202421.2721.4221.2421.3021.30-1.39%14,312
Nov 25, 202421.4821.6021.2121.6021.601.41%11,654
Nov 22, 202420.9421.3020.9421.3021.300.57%3,348
Nov 21, 202421.6621.6620.9421.1821.180.57%15,892
Nov 20, 202421.0021.1220.9621.0621.06-0.55%15,387
Nov 19, 202421.2421.2421.0621.1821.180.27%615
Nov 18, 202421.0621.1520.9721.1221.12-0.20%5,581
Nov 15, 202421.3021.3021.0621.1621.16-0.93%16,411
Nov 14, 202421.8421.8421.1221.3621.36-0.56%33,094
Nov 13, 202422.2022.2021.3021.4821.48-1.35%22,468
Nov 12, 202421.3622.0221.3621.7721.772.23%31,375
Nov 11, 202421.4821.5421.0621.3021.30-0.84%16,033
Nov 8, 202421.8421.8421.3021.4821.480.28%46,845
Nov 7, 202421.2421.4821.2421.4221.421.14%20,885
Nov 6, 202421.2421.2421.0621.1821.18-0.57%22,939
Nov 5, 202420.9421.3020.9421.3021.301.14%25,814
Nov 4, 202421.0521.4221.0021.0621.06-0.85%22,257
Nov 1, 202421.3021.4221.0221.2421.24-0.28%64,909
Oct 31, 202421.4821.5421.2421.3021.30-0.11%13,068
Oct 30, 202421.1821.4221.1521.3221.321.25%26,910
Oct 29, 202420.8821.1020.8821.0621.06-0.28%1,836
Oct 28, 202420.9421.3720.9421.1221.121.84%17,032
Oct 25, 202421.0021.0020.7420.7420.74-0.82%1,660
Oct 24, 202420.7021.0020.7020.9120.911.81%14,551
Oct 23, 202421.3021.3020.4620.5420.54-0.20%1,308
Oct 22, 202420.5820.5820.3420.5820.580.50%8,400
Oct 21, 202420.6420.6420.4620.4820.48-0.20%6,053
Oct 18, 202420.4920.5820.4920.5220.520.88%2,681
Oct 17, 202420.4620.4620.2820.3420.34-0.29%7,098
Oct 16, 202420.2220.4020.2220.4020.401.49%11,669
Oct 15, 202420.3420.3420.1020.1020.10-3.74%17,144
Oct 14, 202420.7020.8820.7020.8820.882.96%18,592
Oct 11, 202419.6020.3519.6020.2820.284.00%20,811
Oct 10, 202420.2820.2819.5019.5019.50-4.41%36,907
Oct 9, 202419.4421.2819.4420.4020.4014.86%123,358
Oct 8, 202417.6417.7617.6417.7617.76-2,050
Oct 7, 202417.7017.7617.7017.7617.761.72%333
Oct 4, 202417.6217.6417.4617.4617.46-1.19%3,000
Oct 3, 202417.7017.7217.5217.6717.670.17%1,891
Oct 2, 202417.7017.7617.6417.6417.64-0.34%1,917
Oct 1, 202417.7617.7617.7017.7017.700.68%740
Sep 30, 202417.6117.7617.5817.5817.581.07%1,690
Sep 27, 202417.5217.5217.3417.3917.390.31%1,083