WildBrain Ltd. (WLDBF)
OTCMKTS · Delayed Price · Currency is USD
1.470
+0.060 (4.26%)
Aug 26, 2025, 3:35 PM EDT
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.25 | 1.41 | 1.25 | 1.41 | 1.41 | 2.62% | 21,820 |
| Aug 22, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -0.43% | 25,713 |
| Aug 21, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 20,150 |
| Aug 20, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 9,560 |
| Aug 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 15,806 |
| Aug 18, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.70% | 10,920 |
| Aug 15, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -2.93% | 21,608 |
| Aug 14, 2025 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | -1.85% | 24,330 |
| Aug 13, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 5.86% | 38,237 |
| Aug 12, 2025 | 1.32 | 1.33 | 1.24 | 1.28 | 1.28 | -2.29% | 20,868 |
| Aug 11, 2025 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 1.55% | 9,809 |
| Aug 8, 2025 | 1.32 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 26,769 |
| Aug 7, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | - | 70,171 |
| Aug 6, 2025 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -5.96% | 113,050 |
| Aug 5, 2025 | 1.46 | 1.48 | 1.38 | 1.43 | 1.43 | -2.73% | 111,916 |
| Aug 4, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 1.17% | 7,820 |
| Aug 1, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -2.49% | 53,335 |
| Jul 31, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | -2.30% | 46,368 |
| Jul 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 3,545 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.72% | 6,857 |
| Jul 28, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 1.39% | 27,054 |
| 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 |