The Alkaline Water Company Inc. (WTER)
OTCMKTS
· Delayed Price · Currency is USD
0.0220
-0.0008 (-3.51%)
Jun 30, 2025, 3:59 PM EDT
WTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.51% | 705,695 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.64% | 909,898 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 1,191,475 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 652,405 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 978,278 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.68% | 757,997 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.50% | 1,778,614 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 920,565 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 664,918 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.77% | 600,325 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.91% | 645,671 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.43% | 671,091 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 1,876,166 |
| Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.76% | 1,132,615 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.51% | 736,831 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.57% | 2,091,603 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 707,067 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 408,491 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 901,969 |
| Jun 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.79% | 1,605,579 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 703,328 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | 1,530,114 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.13% | 1,142,130 |
| May 27, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -15.22% | 2,900,904 |
| May 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.81% | 1,103,784 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 732,460 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 456,749 |
| May 20, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -11.76% | 466,526 |
| May 19, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | -2.86% | 625,086 |
| May 16, 2025 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | -12.50% | 829,397 |
| May 15, 2025 | 0.05 | 0.07 | 0.04 | 0.04 | 0.04 | -11.11% | 671,539 |
| May 14, 2025 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | 12.50% | 1,189,530 |
| May 13, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 122.22% | 2,088,827 |
| May 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 1,368,294 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 1,519,501 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,747,466 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.98% | 2,281,183 |
| May 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.77% | 1,358,408 |
| May 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.13% | 578,184 |
| May 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.33% | 1,090,620 |
| May 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.23% | 403,924 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.06% | 863,976 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.20% | 898,697 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.73% | 2,760,166 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.36% | 1,399,452 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.50% | 2,373,948 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,104,954 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.73% | 1,328,418 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 1,056,881 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.00% | 497,200 |