WildBrain Ltd. (WLDBF)
OTCMKTS · Delayed Price · Currency is USD
1.220
-0.030 (-2.40%)
Sep 3, 2026, 3:22 PM EST
WLDBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 5.93% | 33,975 |
| Sep 1, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | -3.28% | 21,000 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 7,661 |
| Aug 28, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 23.00% | 11,208 |
| Aug 27, 2026 | 1.18 | 1.20 | 1.00 | 1.00 | 1.00 | -13.04% | 10,129 |
| Aug 26, 2026 | 1.11 | 1.15 | 1.07 | 1.15 | 1.15 | 2.92% | 31,781 |
| Aug 25, 2026 | 1.03 | 1.17 | 1.03 | 1.12 | 1.12 | 9.55% | 94,700 |
| Aug 24, 2026 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -2.86% | 1,000 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10,000 |
| Aug 20, 2026 | 1.03 | 1.13 | 0.94 | 1.05 | 1.05 | 5.00% | 65,218 |
| Aug 19, 2026 | 1.00 | 1.05 | 0.96 | 1.00 | 1.00 | -2.91% | 16,076 |
| Aug 18, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 3.00% | 32,150 |
| Aug 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 25,700 |
| Aug 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.41% | 5,400 |
| Aug 13, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | 4.68% | 11,800 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | 6,761 |
| Aug 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 11,400 |
| Aug 10, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 8.25% | 61,821 |
| Aug 7, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -3.00% | 50,200 |
| Aug 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 40,700 |
| Aug 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 8,900 |
| Aug 4, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | 2.04% | 25,725 |
| Aug 3, 2026 | 1.01 | 1.01 | 0.90 | 0.98 | 0.98 | 7.69% | 29,896 |
| Jul 31, 2026 | 1.00 | 1.02 | 0.91 | 0.91 | 0.91 | -7.13% | 34,482 |
| Jul 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.01% | 2,106 |
| Jul 29, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | - | 1,248 |
| Jul 28, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 12,200 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 11.11% | 2,502 |
| Jul 24, 2026 | 0.90 | 1.00 | 0.84 | 0.86 | 0.86 | -5.00% | 107,400 |
| Jul 23, 2026 | 0.91 | 0.95 | 0.89 | 0.90 | 0.90 | -1.10% | 10,658 |
| Jul 22, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 48,811 |
| Jul 21, 2026 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | - | 107,100 |
| Jul 20, 2026 | 0.92 | 0.98 | 0.92 | 0.92 | 0.92 | 1.10% | 13,628 |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | 1,456 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | -5.00% | 6,413 |
| Jul 10, 2026 | 0.96 | 1.00 | 0.70 | 1.00 | 1.00 | 4.17% | 1,388,424 |
| Jul 9, 2026 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -5.88% | 7,150 |
| Jul 8, 2026 | 0.98 | 1.02 | 0.94 | 1.02 | 1.02 | 4.08% | 22,002 |
| Jul 7, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 11.36% | 14,000 |
| Jul 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | 72,800 |
| Jul 2, 2026 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 326,926 |
| Jul 1, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | 2.33% | 10,949 |
| Jun 30, 2026 | 1.05 | 1.05 | 0.82 | 0.86 | 0.86 | 4.88% | 98,404 |
| Jun 29, 2026 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | 0.61% | 127,094 |
| Jun 26, 2026 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 0.62% | 49,246 |
| Jun 25, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -1.56% | 227,114 |
| Jun 24, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.87% | 171,443 |
| Jun 23, 2026 | 0.88 | 0.89 | 0.83 | 0.83 | 0.83 | -1.20% | 42,316 |
| Jun 22, 2026 | 0.87 | 0.89 | 0.84 | 0.84 | 0.84 | -2.31% | 51,432 |
| Jun 18, 2026 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | 2.38% | 32,456 |