WildBrain Ltd. (WLDBF)
OTCMKTS · Delayed Price · Currency is USD
0.9400
+0.0400 (4.44%)
At close: Mar 27, 2026
WLDBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 46,786 |
| Mar 26, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -4.26% | 29,529 |
| Mar 25, 2026 | 0.82 | 0.97 | 0.82 | 0.94 | 0.94 | -3.09% | 9,571 |
| Mar 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 2,767 |
| Mar 23, 2026 | 0.85 | 1.03 | 0.85 | 1.02 | 1.02 | -2.86% | 25,357 |
| Mar 20, 2026 | 0.83 | 1.05 | 0.82 | 1.05 | 1.05 | 24.04% | 55,905 |
| Mar 19, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | -0.41% | 161,558 |
| Mar 18, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -3.41% | 139,368 |
| Mar 17, 2026 | 0.90 | 0.99 | 0.87 | 0.88 | 0.88 | - | 800,192 |
| Mar 16, 2026 | 0.90 | 1.00 | 0.88 | 0.88 | 0.88 | -7.37% | 24,800 |
| Mar 13, 2026 | 0.90 | 0.95 | 0.89 | 0.95 | 0.95 | 1.06% | 66,679 |
| Mar 12, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 113,089 |
| Mar 11, 2026 | 1.00 | 1.14 | 0.90 | 0.95 | 0.95 | -4.80% | 1,381,621 |
| Mar 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -5.86% | 93,063 |
| Mar 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.76% | 170,282 |
| Mar 6, 2026 | 1.05 | 1.14 | 1.05 | 1.08 | 1.08 | 14.79% | 214,060 |
| Mar 5, 2026 | 0.96 | 1.00 | 0.94 | 0.94 | 0.94 | -4.08% | 833,252 |
| Mar 4, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 1.03% | 972,569 |
| Mar 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.49% | 23,100 |
| Mar 2, 2026 | 1.13 | 1.13 | 0.97 | 0.97 | 0.97 | 2.81% | 51,754 |
| Feb 27, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -5.18% | 58,485 |
| Feb 25, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 7.53% | 45,056 |
| Feb 24, 2026 | 0.94 | 1.15 | 0.93 | 0.93 | 0.93 | -3.12% | 51,978 |
| Feb 23, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 1.04% | 2,395 |
| Feb 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.07% | 37,623 |
| Feb 19, 2026 | 0.95 | 1.00 | 0.93 | 0.94 | 0.94 | - | 112,142 |
| Feb 18, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -2.08% | 24,871 |
| Feb 17, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -2.04% | 133,152 |
| Feb 13, 2026 | 0.97 | 1.10 | 0.96 | 0.98 | 0.98 | 5.38% | 247,072 |
| Feb 12, 2026 | 0.99 | 1.02 | 0.93 | 0.93 | 0.93 | -7.00% | 194,810 |
| Feb 11, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 3.09% | 67,597 |
| Feb 10, 2026 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -3.00% | 205,615 |
| Feb 9, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.17% | 159,432 |
| Feb 6, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 3.23% | 83,814 |
| Feb 5, 2026 | 0.95 | 1.10 | 0.91 | 0.93 | 0.93 | -5.10% | 366,526 |
| Feb 4, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.92% | 133,244 |
| Feb 3, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 2.00% | 50,607 |
| Feb 2, 2026 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 31,273 |
| Jan 30, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | -5.50% | 61,809 |
| Jan 29, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -2.68% | 56,500 |
| Jan 28, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 279,396 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 1.53% | 29,246 |
| Jan 26, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | 2.11% | 74,193 |
| Jan 23, 2026 | 1.14 | 1.14 | 1.03 | 1.09 | 1.09 | 9.00% | 43,425 |
| Jan 22, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 41,825 |
| Jan 21, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -1.64% | 26,815 |
| Jan 20, 2026 | 0.97 | 1.10 | 0.95 | 1.04 | 1.04 | -9.04% | 141,478 |
| Jan 16, 2026 | 0.98 | 1.14 | 0.95 | 1.14 | 1.14 | 16.33% | 17,073 |
| Jan 15, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 107,967 |
| Jan 14, 2026 | 0.96 | 1.02 | 0.96 | 0.98 | 0.98 | 1.03% | 46,209 |