The Westaim Corporation (WEDXF)
OTCMKTS
· Delayed Price · Currency is USD
21.75
-0.35 (-1.58%)
Mar 31, 2025, 10:20 AM EST
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.34% | 5,640 |
| Mar 27, 2025 | 22.00 | 22.18 | 21.86 | 22.18 | 22.18 | 1.95% | 4,000 |
| Mar 26, 2025 | 23.57 | 23.57 | 21.70 | 21.75 | 21.75 | 0.23% | 1,509 |
| Mar 25, 2025 | 21.75 | 21.80 | 21.70 | 21.70 | 21.70 | -1.68% | 2,443 |
| Mar 24, 2025 | 22.10 | 22.10 | 22.07 | 22.07 | 22.07 | 0.46% | 1,416 |
| Mar 21, 2025 | 21.89 | 22.21 | 21.89 | 21.97 | 21.97 | -1.26% | 2,614 |
| Mar 20, 2025 | 21.75 | 22.37 | 21.75 | 22.25 | 22.25 | 2.44% | 919 |
| Mar 19, 2025 | 21.39 | 21.72 | 21.39 | 21.72 | 21.72 | 1.35% | 2,878 |
| Mar 18, 2025 | 21.49 | 21.49 | 21.43 | 21.43 | 21.43 | -0.05% | 7,060 |
| Mar 17, 2025 | 21.16 | 21.44 | 21.10 | 21.44 | 21.44 | 1.32% | 5,113 |
| Mar 14, 2025 | 20.97 | 21.22 | 20.97 | 21.16 | 21.16 | 0.28% | 1,212 |
| Mar 13, 2025 | 20.95 | 21.10 | 20.60 | 21.10 | 21.10 | -2.90% | 8,316 |
| Mar 12, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - | 100 |
| Mar 11, 2025 | 20.90 | 21.73 | 20.90 | 21.73 | 21.73 | 2.55% | 1,806 |
| Mar 10, 2025 | 21.90 | 21.90 | 21.18 | 21.19 | 21.19 | -4.76% | 10,700 |
| Mar 7, 2025 | 22.31 | 22.31 | 22.06 | 22.25 | 22.25 | -0.80% | 1,160 |
| Mar 6, 2025 | 22.50 | 22.50 | 22.43 | 22.43 | 22.43 | 0.49% | 8,628 |
| Mar 5, 2025 | 22.00 | 22.32 | 22.00 | 22.32 | 22.32 | 1.96% | 16,913 |
| Mar 4, 2025 | 22.18 | 22.18 | 21.89 | 21.89 | 21.89 | -3.18% | 11,743 |
| Mar 3, 2025 | 22.51 | 22.61 | 22.49 | 22.61 | 22.61 | 0.49% | 9,130 |
| Feb 28, 2025 | 22.32 | 22.50 | 22.30 | 22.50 | 22.50 | 1.08% | 19,661 |
| Feb 27, 2025 | 22.34 | 22.34 | 22.25 | 22.26 | 22.26 | -0.62% | 3,571 |
| Feb 26, 2025 | 22.32 | 22.41 | 22.32 | 22.40 | 22.40 | 0.36% | 8,575 |
| Feb 25, 2025 | 22.50 | 22.50 | 22.24 | 22.32 | 22.32 | -0.80% | 3,131 |
| Feb 24, 2025 | 22.16 | 22.50 | 22.16 | 22.50 | 22.50 | 1.81% | 12,898 |
| Feb 21, 2025 | 22.36 | 22.36 | 22.06 | 22.10 | 22.10 | -0.27% | 3,077 |
| Feb 20, 2025 | 22.71 | 22.71 | 22.02 | 22.16 | 22.16 | -1.36% | 18,658 |
| Feb 19, 2025 | 23.25 | 23.25 | 22.47 | 22.47 | 22.47 | -4.40% | 5,449 |
| Feb 18, 2025 | 23.98 | 24.27 | 23.49 | 23.50 | 23.50 | -2.08% | 10,386 |
| Feb 14, 2025 | 25.98 | 25.98 | 23.82 | 24.00 | 24.00 | 0.04% | 23,395 |
| Feb 13, 2025 | 23.24 | 23.99 | 23.24 | 23.99 | 23.99 | 4.53% | 3,471 |
| Feb 12, 2025 | 23.50 | 23.69 | 22.57 | 22.95 | 22.95 | -1.03% | 38,645 |
| Feb 11, 2025 | 23.13 | 23.19 | 23.13 | 23.19 | 23.19 | 0.69% | 2,711 |
| Feb 10, 2025 | 23.00 | 23.20 | 23.00 | 23.03 | 23.03 | 0.52% | 6,753 |
| Feb 7, 2025 | 22.11 | 23.09 | 22.11 | 22.91 | 22.91 | 3.71% | 4,139 |
| Feb 6, 2025 | 21.55 | 22.09 | 21.55 | 22.09 | 22.09 | 3.56% | 6,696 |
| Feb 5, 2025 | 21.27 | 21.33 | 21.24 | 21.33 | 21.33 | 0.85% | 1,904 |
| Feb 4, 2025 | 20.60 | 21.15 | 20.60 | 21.15 | 21.15 | 2.71% | 30,446 |
| Feb 3, 2025 | 20.40 | 20.60 | 20.40 | 20.59 | 20.59 | -0.04% | 12,926 |
| Jan 31, 2025 | 20.53 | 20.60 | 20.53 | 20.60 | 20.60 | 0.24% | 2,300 |
| Jan 30, 2025 | 20.28 | 20.55 | 20.28 | 20.55 | 20.55 | 1.48% | 17,371 |
| Jan 29, 2025 | 20.15 | 20.28 | 20.15 | 20.25 | 20.25 | 0.50% | 8,235 |
| Jan 28, 2025 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | -0.30% | 2,066 |
| Jan 27, 2025 | 20.38 | 20.38 | 20.00 | 20.21 | 20.21 | -1.65% | 17,844 |
| Jan 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 87 |
| Jan 23, 2025 | 20.40 | 20.55 | 20.40 | 20.55 | 20.55 | 0.74% | 5,519 |
| Jan 22, 2025 | 20.30 | 20.43 | 20.30 | 20.40 | 20.40 | -0.24% | 3,187 |
| Jan 21, 2025 | 19.99 | 20.45 | 19.99 | 20.45 | 20.45 | 1.94% | 11,172 |
| Jan 17, 2025 | 20.45 | 20.45 | 20.00 | 20.06 | 20.06 | -0.45% | 15,375 |
| Jan 16, 2025 | 20.20 | 20.22 | 20.10 | 20.15 | 20.15 | -0.25% | 23,091 |