WildBrain Ltd. (WLDBF)
OTCMKTS · Delayed Price · Currency is USD
1.517
+0.017 (1.13%)
Jul 25, 2025, 2:05 PM EDT
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 32,739 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -1.96% | 6,250 |
| Jul 23, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.68% | 16,307 |
| Jul 22, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | - | 7,945 |
| Jul 21, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | 1.36% | 34,208 |
| Jul 18, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 196,142 |
| Jul 17, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.59% | 3,647 |
| Jul 16, 2025 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | -0.98% | 42,339 |
| Jul 15, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 4.35% | 13,200 |
| Jul 14, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.47% | 7,794 |
| Jul 11, 2025 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -1.58% | 19,586 |
| Jul 10, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 3.13% | 26,195 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 21,157 |
| Jul 8, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | - | 20,643 |
| Jul 7, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 21,649 |
| Jul 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.02% | 1,100 |
| Jul 2, 2025 | 1.53 | 1.65 | 1.52 | 1.62 | 1.62 | 2.87% | 262,658 |
| Jul 1, 2025 | 1.55 | 1.65 | 1.53 | 1.57 | 1.57 | 3.29% | 26,400 |
| Jun 30, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.30% | 16,226 |
| Jun 27, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | 0.65% | 6,175 |
| Jun 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 500 |
| Jun 25, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 1.33% | 16,194 |
| Jun 24, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | 0.20% | 12,483 |
| Jun 23, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -1.25% | 9,655 |
| Jun 20, 2025 | 1.49 | 1.52 | 1.45 | 1.52 | 1.52 | 1.07% | 39,290 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 28,400 |
| Jun 17, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 2.04% | 67,607 |
| Jun 16, 2025 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -3.98% | 72,637 |
| Jun 13, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 1.66% | 31,657 |
| Jun 12, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 1.76% | 44,836 |
| Jun 11, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 43,275 |
| Jun 10, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | -2.49% | 27,917 |
| Jun 9, 2025 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 0.46% | 51,356 |
| Jun 6, 2025 | 1.49 | 1.59 | 1.49 | 1.52 | 1.52 | 4.18% | 90,146 |
| Jun 5, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -3.31% | 23,894 |
| Jun 4, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.83% | 18,332 |
| Jun 3, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | -0.77% | 12,851 |
| Jun 2, 2025 | 1.53 | 1.58 | 1.50 | 1.57 | 1.57 | 5.81% | 42,854 |
| May 30, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 26,365 |
| May 29, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 35,486 |
| May 28, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | 3.14% | 36,224 |
| May 27, 2025 | 1.45 | 1.51 | 1.42 | 1.44 | 1.44 | -1.71% | 49,556 |
| May 23, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 6.57% | 21,650 |
| May 22, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | - | 133,483 |
| May 21, 2025 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -3.52% | 946,824 |
| May 20, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | - | 29,816 |
| May 19, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 25,799 |
| May 16, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 1.33% | 72,519 |
| May 15, 2025 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -1.85% | 70,382 |
| May 14, 2025 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 0.21% | 117,390 |