The Westaim Corporation (WEDXF)
OTCMKTS · Delayed Price · Currency is USD
17.79
-0.20 (-1.11%)
Nov 4, 2025, 3:59 PM EST
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 22, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 100 |
| 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 16, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - | 200 |
| 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 6, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 257 |
| Oct 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 1,000 |
| Oct 2, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.41% | 350 |
| Oct 1, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.59% | 1,653 |
| Sep 30, 2025 | 20.57 | 20.57 | 20.50 | 20.50 | 20.50 | -1.25% | 2,001 |
| Sep 29, 2025 | 20.57 | 20.76 | 20.57 | 20.76 | 20.76 | 2.12% | 450 |
| Sep 26, 2025 | 20.17 | 20.33 | 20.09 | 20.33 | 20.33 | -0.68% | 1,283 |
| Sep 25, 2025 | 20.70 | 20.70 | 20.47 | 20.47 | 20.47 | -1.65% | 2,038 |
| Sep 24, 2025 | 20.88 | 20.88 | 20.78 | 20.81 | 20.81 | 0.50% | 2,600 |
| Sep 23, 2025 | 20.98 | 20.98 | 20.70 | 20.71 | 20.71 | -0.34% | 5,486 |
| Sep 22, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.10% | 1,397 |
| Sep 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 18, 2025 | 20.77 | 20.80 | 20.77 | 20.80 | 20.80 | -1.23% | 2,616 |
| Sep 17, 2025 | 21.48 | 21.50 | 21.06 | 21.06 | 21.06 | -2.77% | 42,342 |
| Sep 16, 2025 | 21.31 | 21.66 | 21.20 | 21.66 | 21.66 | 3.39% | 7,100 |
| Sep 15, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.50% | 1,200 |
| Sep 12, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | 100 |
| Sep 11, 2025 | 20.57 | 20.57 | 20.44 | 20.44 | 20.44 | -2.11% | 810 |
| Sep 10, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - | 300 |
| Sep 9, 2025 | 20.85 | 20.88 | 20.77 | 20.88 | 20.88 | 1.90% | 2,486 |
| Sep 8, 2025 | 20.60 | 20.60 | 20.49 | 20.49 | 20.49 | 0.44% | 2,670 |
| Sep 5, 2025 | 19.79 | 20.42 | 19.79 | 20.40 | 20.40 | 1.24% | 2,277 |
| Sep 4, 2025 | 19.71 | 20.20 | 19.71 | 20.15 | 20.15 | -1.71% | 8,500 |
| Sep 3, 2025 | 20.03 | 20.50 | 20.03 | 20.50 | 20.50 | 3.15% | 10,900 |
| Sep 2, 2025 | 20.00 | 20.09 | 19.87 | 19.87 | 19.87 | -1.37% | 2,666 |
| Aug 29, 2025 | 20.21 | 20.22 | 20.09 | 20.15 | 20.15 | -0.30% | 2,980 |
| Aug 28, 2025 | 20.25 | 20.25 | 20.19 | 20.21 | 20.21 | -0.88% | 1,617 |
| Aug 27, 2025 | 20.51 | 20.56 | 20.39 | 20.39 | 20.39 | -1.09% | 3,791 |
| Aug 26, 2025 | 20.54 | 20.62 | 20.50 | 20.62 | 20.62 | -0.89% | 1,990 |