The Westaim Corporation (WEDXF)
OTCMKTS · Delayed Price · Currency is USD
18.75
-1.16 (-5.83%)
At close: Dec 17, 2025
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 19.60 | 19.76 | 17.89 | 18.75 | 18.75 | -5.83% | 34,138 |
| Dec 16, 2025 | 19.88 | 19.91 | 19.88 | 19.91 | 19.91 | 4.52% | 983 |
| Dec 15, 2025 | 18.79 | 19.05 | 18.79 | 19.05 | 19.05 | 0.26% | 200 |
| Dec 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.17% | 4,900 |
| Dec 11, 2025 | 18.37 | 18.78 | 18.37 | 18.78 | 18.78 | -0.16% | 4,500 |
| Dec 10, 2025 | 18.83 | 18.83 | 18.81 | 18.81 | 18.81 | 1.29% | 3,700 |
| Dec 9, 2025 | 18.44 | 18.61 | 18.44 | 18.57 | 18.57 | -1.28% | 1,179 |
| Dec 8, 2025 | 18.30 | 18.81 | 18.08 | 18.81 | 18.81 | -0.29% | 6,922 |
| Dec 5, 2025 | 18.05 | 18.87 | 18.05 | 18.87 | 18.87 | 5.04% | 10,849 |
| Dec 4, 2025 | 17.58 | 18.34 | 17.50 | 17.96 | 17.96 | 3.40% | 18,250 |
| Dec 3, 2025 | 16.29 | 17.37 | 16.29 | 17.37 | 17.37 | 11.78% | 3,000 |
| Dec 2, 2025 | 15.61 | 15.64 | 15.50 | 15.54 | 15.54 | -0.26% | 16,760 |
| Dec 1, 2025 | 16.14 | 16.14 | 15.58 | 15.58 | 15.58 | -4.18% | 7,146 |
| Nov 28, 2025 | 15.75 | 16.26 | 15.75 | 16.26 | 16.26 | 3.17% | 1,358 |
| Nov 26, 2025 | 16.09 | 16.09 | 15.76 | 15.76 | 15.76 | -0.76% | 8,401 |
| Nov 24, 2025 | 17.00 | 17.00 | 15.88 | 15.88 | 15.88 | -3.11% | 2,716 |
| Nov 21, 2025 | 16.00 | 16.53 | 16.00 | 16.39 | 16.39 | 2.25% | 9,017 |
| Nov 20, 2025 | 16.75 | 16.79 | 15.91 | 16.03 | 16.03 | -4.70% | 25,266 |
| Nov 19, 2025 | 16.47 | 16.82 | 16.46 | 16.82 | 16.82 | 1.94% | 28,222 |
| Nov 18, 2025 | 16.38 | 16.60 | 16.35 | 16.50 | 16.50 | - | 20,354 |
| Nov 17, 2025 | 16.65 | 16.65 | 16.00 | 16.50 | 16.50 | -0.90% | 27,175 |
| Nov 14, 2025 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | -2.06% | 8,378 |
| Nov 13, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.13% | 4,511 |
| Nov 12, 2025 | 17.49 | 17.50 | 17.37 | 17.37 | 17.37 | -0.57% | 1,500 |
| Nov 11, 2025 | 16.72 | 17.47 | 16.50 | 17.47 | 17.47 | 4.34% | 12,830 |
| Nov 10, 2025 | 16.79 | 16.80 | 16.74 | 16.74 | 16.74 | 0.32% | 5,400 |
| Nov 7, 2025 | 16.75 | 16.75 | 16.52 | 16.69 | 16.69 | -0.95% | 6,525 |
| Nov 6, 2025 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -0.88% | 6,794 |
| Nov 5, 2025 | 17.59 | 17.59 | 17.00 | 17.00 | 17.00 | -4.44% | 6,230 |
| Nov 4, 2025 | 18.00 | 18.00 | 17.79 | 17.79 | 17.79 | -1.11% | 4,268 |
| Nov 3, 2025 | 17.98 | 18.07 | 17.94 | 17.99 | 17.99 | 0.11% | 3,331 |
| Oct 31, 2025 | 18.00 | 18.00 | 17.95 | 17.97 | 17.97 | -0.39% | 2,211 |
| Oct 30, 2025 | 18.35 | 18.35 | 17.95 | 18.04 | 18.04 | -1.69% | 5,100 |
| Oct 29, 2025 | 18.62 | 18.62 | 18.35 | 18.35 | 18.35 | -1.29% | 4,493 |
| Oct 28, 2025 | 18.80 | 18.80 | 18.59 | 18.59 | 18.59 | -0.91% | 3,559 |
| Oct 27, 2025 | 18.95 | 18.95 | 18.74 | 18.76 | 18.76 | -1.00% | 5,134 |
| Oct 24, 2025 | 18.91 | 18.95 | 18.91 | 18.95 | 18.95 | -0.84% | 1,767 |
| Oct 23, 2025 | 18.96 | 19.11 | 18.96 | 19.11 | 19.11 | 0.24% | 397 |
| Oct 21, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.39% | 2,506 |
| Oct 20, 2025 | 19.07 | 19.14 | 18.90 | 19.14 | 19.14 | 1.27% | 10,127 |
| Oct 17, 2025 | 18.91 | 18.91 | 18.90 | 18.90 | 18.90 | -2.13% | 433 |
| Oct 15, 2025 | 18.90 | 19.31 | 18.90 | 19.31 | 19.31 | 1.64% | 3,097 |
| Oct 14, 2025 | 18.96 | 19.00 | 18.76 | 19.00 | 19.00 | 0.21% | 3,650 |
| Oct 13, 2025 | 18.88 | 18.97 | 18.88 | 18.96 | 18.96 | 0.42% | 9,700 |
| Oct 10, 2025 | 19.50 | 19.50 | 18.86 | 18.88 | 18.88 | -3.82% | 8,963 |
| Oct 9, 2025 | 19.55 | 19.63 | 19.43 | 19.63 | 19.63 | -1.65% | 3,610 |
| Oct 8, 2025 | 20.05 | 20.07 | 19.96 | 19.96 | 19.96 | -0.20% | 2,810 |
| Oct 7, 2025 | 20.19 | 20.19 | 20.00 | 20.00 | 20.00 | -3.40% | 9,453 |
| Oct 2, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.70 | 0.41% | 350 |
| Oct 1, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.59% | 1,653 |