The Westaim Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	17.51	17.75	17.51	17.75	17.75	-0.84%	1,800
Feb 10, 2026	18.00	18.00	17.86	17.90	17.90	-0.56%	1,900
Feb 9, 2026	18.20	18.20	17.90	18.00	18.00	-1.69%	9,200
Feb 6, 2026	18.35	18.40	17.50	18.31	18.31	-0.16%	26,966
Feb 5, 2026	18.34	18.34	18.34	18.34	18.34	-1.74%	428
Feb 4, 2026	18.54	18.69	18.54	18.67	18.67	-1.76%	2,650
Feb 3, 2026	19.00	19.00	18.79	19.00	19.00	1.88%	16,490
Feb 2, 2026	18.44	18.75	18.44	18.65	18.65	1.19%	8,100
Jan 30, 2026	18.65	18.75	18.25	18.43	18.43	-0.65%	10,100
Jan 29, 2026	18.61	18.61	18.55	18.55	18.55	-	3,100
Jan 28, 2026	18.55	18.55	18.55	18.55	18.55	-0.05%	1,500
Jan 27, 2026	18.40	18.65	18.40	18.56	18.56	1.25%	25,615
Jan 26, 2026	18.23	18.33	18.21	18.33	18.33	1.55%	8,534
Jan 23, 2026	18.06	18.06	18.05	18.05	18.05	-0.19%	6,625
Jan 22, 2026	18.02	18.21	18.02	18.09	18.09	0.25%	2,800
Jan 20, 2026	17.81	18.04	17.80	18.04	18.04	0.18%	805
Jan 16, 2026	17.89	18.01	17.59	18.01	18.01	-0.13%	7,648
Jan 15, 2026	17.92	18.40	17.80	18.03	18.03	-2.59%	44,882
Jan 14, 2026	18.52	18.92	18.31	18.51	18.51	0.87%	15,251
Jan 13, 2026	17.56	18.35	17.49	18.35	18.35	4.92%	3,326
Jan 12, 2026	17.59	17.59	17.49	17.49	17.49	-1.04%	2,233
Jan 8, 2026	16.79	18.08	16.79	17.67	17.67	-1.65%	18,194
Jan 7, 2026	17.97	17.97	17.97	17.97	17.97	-2.12%	1,166
Jan 6, 2026	18.43	18.43	18.33	18.36	18.36	-2.18%	5,787
Jan 2, 2026	18.76	18.77	18.76	18.77	18.77	2.62%	3,181
Dec 31, 2025	18.40	18.40	18.26	18.29	18.29	-0.16%	4,615
Dec 30, 2025	18.80	18.80	18.32	18.32	18.32	-3.93%	16,100
Dec 29, 2025	19.32	19.32	19.00	19.07	19.07	-0.10%	3,461
Dec 23, 2025	19.20	19.20	19.06	19.09	19.09	-1.85%	1,875
Dec 22, 2025	19.62	19.80	19.06	19.45	19.45	-0.87%	5,300
Dec 19, 2025	19.24	19.62	19.24	19.62	19.62	4.64%	6,300
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