WildBrain Ltd. (WLDBF)
OTCMKTS · Delayed Price · Currency is USD
0.8900
-0.0100 (-1.11%)
Jun 3, 2026, 2:15 PM EST
WLDBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.05 | 1.05 | 0.90 | 0.90 | 0.90 | -4.26% | 169,440 |
| Jun 1, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -2.39% | 180,301 |
| May 29, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.72% | 31,884 |
| May 28, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -3.00% | 122,576 |
| May 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 67,952 |
| May 26, 2026 | 0.99 | 1.04 | 0.96 | 1.00 | 1.00 | - | 109,959 |
| May 22, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 66,848 |
| May 21, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 45,964 |
| May 20, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 69,589 |
| May 19, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 10.11% | 51,342 |
| May 18, 2026 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | -1.11% | 57,940 |
| May 15, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 57,705 |
| May 14, 2026 | 0.93 | 0.96 | 0.90 | 0.92 | 0.92 | -3.16% | 156,262 |
| May 13, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.05% | 166,751 |
| May 12, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -5.70% | 57,142 |
| May 11, 2026 | 1.00 | 1.05 | 0.95 | 1.05 | 1.05 | -7.89% | 48,973 |
| May 8, 2026 | 1.01 | 1.14 | 0.99 | 1.14 | 1.14 | 11.76% | 26,684 |
| May 7, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 4.08% | 41,894 |
| May 6, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 127,552 |
| May 5, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -2.28% | 164,222 |
| May 4, 2026 | 0.92 | 1.05 | 0.92 | 1.02 | 1.02 | 7.72% | 157,339 |
| May 1, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -1.04% | 126,247 |
| Apr 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 23,300 |
| Apr 29, 2026 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | - | 69,824 |
| Apr 28, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 59,373 |
| Apr 27, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.04% | 82,672 |
| Apr 24, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.73% | 23,985 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -5.41% | 44,653 |
| Apr 22, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 255,900 |
| Apr 21, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 23,181 |
| Apr 20, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | -1.69% | 184,068 |
| Apr 17, 2026 | 1.22 | 1.24 | 1.15 | 1.18 | 1.18 | -4.84% | 97,353 |
| Apr 16, 2026 | 1.14 | 1.25 | 1.14 | 1.24 | 1.24 | 9.73% | 92,460 |
| Apr 15, 2026 | 1.12 | 1.20 | 1.12 | 1.13 | 1.13 | -1.73% | 606,500 |
| Apr 14, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 4.54% | 99,795 |
| Apr 13, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 3.77% | 56,102 |
| Apr 10, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | 0.95% | 77,624 |
| Apr 9, 2026 | 1.10 | 1.15 | 1.03 | 1.05 | 1.05 | -4.55% | 39,102 |
| Apr 8, 2026 | 0.98 | 1.10 | 0.95 | 1.10 | 1.10 | 20.88% | 97,125 |
| Apr 7, 2026 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -2.15% | 103,925 |
| Apr 6, 2026 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | 1.09% | 161,283 |
| Apr 2, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 0.90% | 40,417 |
| Apr 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.02% | 43,408 |
| Mar 31, 2026 | 0.91 | 0.96 | 0.68 | 0.96 | 0.96 | 2.13% | 93,757 |
| Mar 30, 2026 | 0.90 | 0.95 | 0.65 | 0.94 | 0.94 | - | 89,973 |
| 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 |