The Westaim Corporation (WEDXF)
OTCMKTS
· Delayed Price · Currency is USD
23.08
+0.51 (2.26%)
May 2, 2025, 3:52 PM EDT
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - | 100 |
| Apr 29, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.31% | 448 |
| Apr 28, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.13% | 2,205 |
| Apr 25, 2025 | 22.26 | 22.65 | 22.26 | 22.62 | 22.62 | 0.27% | 2,958 |
| Apr 24, 2025 | 22.28 | 22.60 | 22.28 | 22.56 | 22.56 | -0.18% | 1,500 |
| Apr 23, 2025 | 22.36 | 22.60 | 22.36 | 22.60 | 22.60 | 1.85% | 3,763 |
| Apr 22, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.41% | 300 |
| Apr 21, 2025 | 22.03 | 22.10 | 22.03 | 22.10 | 22.10 | 2.36% | 1,195 |
| Apr 17, 2025 | 21.53 | 21.59 | 21.53 | 21.59 | 21.59 | 0.65% | 566 |
| Apr 16, 2025 | 21.66 | 21.66 | 21.45 | 21.45 | 21.45 | -0.69% | 9,907 |
| Apr 15, 2025 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | 1.17% | 600 |
| Apr 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 2.50% | 6,241 |
| Apr 11, 2025 | 21.71 | 21.85 | 20.83 | 20.83 | 20.83 | -2.34% | 11,098 |
| Apr 10, 2025 | 21.43 | 21.55 | 21.15 | 21.33 | 21.33 | -2.89% | 5,484 |
| Apr 9, 2025 | 21.00 | 22.00 | 21.00 | 21.97 | 21.97 | 5.25% | 7,122 |
| Apr 8, 2025 | 21.34 | 22.19 | 20.62 | 20.87 | 20.87 | 1.76% | 6,234 |
| Apr 7, 2025 | 19.35 | 20.55 | 19.14 | 20.51 | 20.51 | 2.45% | 13,129 |
| Apr 4, 2025 | 21.19 | 21.19 | 19.30 | 20.02 | 20.02 | -7.44% | 35,707 |
| Apr 3, 2025 | 22.04 | 22.04 | 21.63 | 21.63 | 21.63 | -1.95% | 20,900 |
| Apr 2, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.85% | 402 |
| Apr 1, 2025 | 22.05 | 22.35 | 22.05 | 22.25 | 22.25 | 1.37% | 3,613 |
| Mar 31, 2025 | 22.07 | 22.07 | 21.59 | 21.95 | 21.95 | -0.68% | 3,496 |
| 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 |