WildBrain Ltd. (WLDBF)
OTCMKTS
· Delayed Price · Currency is USD
1.500
+0.045 (3.09%)
May 27, 2025, 12:41 PM EDT
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | 3.93% | 147,387 |
| May 12, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 6.87% | 134,991 |
| May 9, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 3.97% | 71,524 |
| May 8, 2025 | 1.25 | 1.33 | 1.17 | 1.26 | 1.26 | 0.80% | 146,885 |
| May 7, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 70,540 |
| May 6, 2025 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 47,516 |
| May 5, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 7,225 |
| May 2, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 1.69% | 27,960 |
| May 1, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 32,782 |
| Apr 30, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -1.96% | 10,700 |
| Apr 29, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.89% | 28,555 |
| Apr 28, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.20% | 13,418 |
| Apr 25, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 6,405 |
| Apr 24, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 1,544 |
| Apr 23, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 5.83% | 29,500 |
| Apr 22, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.67% | 6,410 |
| Apr 21, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.67% | 15,547 |
| Apr 17, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | -0.83% | 14,215 |
| Apr 16, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.14% | 47,500 |
| Apr 15, 2025 | 1.14 | 1.24 | 1.14 | 1.22 | 1.22 | 2.51% | 13,207 |
| Apr 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.59% | 7,065 |
| Apr 11, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.59% | 20,536 |
| Apr 10, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 6,710 |
| Apr 9, 2025 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 84,862 |
| Apr 8, 2025 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 8.04% | 122,906 |
| Apr 7, 2025 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 80,496 |
| Apr 4, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -6.50% | 34,580 |
| Apr 3, 2025 | 1.23 | 1.24 | 1.15 | 1.23 | 1.23 | 0.82% | 60,953 |
| Apr 2, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 23,454 |
| Apr 1, 2025 | 1.22 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 174,993 |
| Mar 31, 2025 | 1.28 | 1.28 | 1.15 | 1.18 | 1.18 | -10.61% | 136,546 |
| Mar 28, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 9,025 |
| Mar 27, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -5.11% | 40,595 |
| Mar 26, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 44,990 |
| Mar 25, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 22,461 |
| Mar 24, 2025 | 1.33 | 1.38 | 1.32 | 1.34 | 1.34 | 2.29% | 30,578 |
| Mar 21, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | -2.82% | 98,483 |
| Mar 20, 2025 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | 1.35% | 53,933 |
| Mar 19, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | - | 41,881 |
| Mar 18, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 67,502 |
| Mar 17, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 4.40% | 58,032 |
| Mar 14, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.24% | 79,551 |