WildBrain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.31	1.31	1.30	1.31	-	1.16%	1,400
Feb 19, 2026	1.32	1.33	1.28	1.29	1.29	-2.27%	34,853
Feb 18, 2026	1.44	1.44	1.32	1.32	1.32	-2.22%	12,113
Feb 17, 2026	1.32	1.35	1.29	1.35	1.35	2.27%	25,513
Feb 13, 2026	1.33	1.39	1.31	1.32	1.32	-0.75%	57,203
Feb 12, 2026	1.30	1.37	1.30	1.33	1.33	2.31%	67,672
Feb 11, 2026	1.32	1.36	1.30	1.30	1.30	-1.52%	61,659
Feb 10, 2026	1.40	1.42	1.31	1.32	1.32	-1.49%	70,741
Feb 9, 2026	1.39	1.39	1.30	1.34	1.34	2.29%	94,852
Feb 6, 2026	1.29	1.33	1.29	1.31	1.31	3.97%	39,819
Feb 5, 2026	1.32	1.33	1.25	1.26	1.26	-5.26%	102,784
Feb 4, 2026	1.35	1.39	1.33	1.33	1.33	-4.32%	62,521
Feb 3, 2026	1.41	1.43	1.32	1.39	1.39	-4.14%	45,110
Feb 2, 2026	1.46	1.48	1.41	1.45	1.45	-	58,092
Jan 30, 2026	1.45	1.45	1.39	1.45	1.45	-2.03%	72,077
Jan 29, 2026	1.50	1.51	1.45	1.48	1.48	-0.67%	92,567
Jan 28, 2026	1.54	1.56	1.48	1.49	1.49	-3.25%	198,420
Jan 27, 2026	1.57	1.57	1.49	1.54	1.54	1.32%	51,063
Jan 26, 2026	1.47	1.58	1.47	1.52	1.52	4.11%	157,952
Jan 23, 2026	1.40	1.48	1.36	1.46	1.46	5.04%	155,801
Jan 22, 2026	1.40	1.43	1.39	1.39	1.39	-0.71%	170,886
Jan 21, 2026	1.37	1.42	1.37	1.40	1.40	2.19%	37,182
Jan 20, 2026	1.34	1.43	1.34	1.37	1.37	1.48%	78,240
Jan 19, 2026	1.38	1.39	1.34	1.35	1.35	-	26,938
Jan 16, 2026	1.36	1.36	1.33	1.35	1.35	0.75%	231,581
Jan 15, 2026	1.36	1.36	1.34	1.34	1.34	0.75%	52,059
Jan 14, 2026	1.33	1.36	1.33	1.33	1.33	-1.48%	87,744
Jan 13, 2026	1.43	1.43	1.34	1.35	1.35	-5.59%	299,185
Jan 12, 2026	1.40	1.46	1.40	1.43	1.43	1.42%	33,062
Jan 9, 2026	1.44	1.50	1.40	1.41	1.41	-3.42%	123,884
Jan 8, 2026	1.44	1.47	1.43	1.46	1.46	2.10%	176,912
Jan 7, 2026	1.48	1.48	1.43	1.43	1.43	-4.03%	31,034
Jan 6, 2026	1.54	1.55	1.48	1.49	1.49	-4.49%	147,904
Jan 5, 2026	1.66	1.66	1.54	1.56	1.56	-5.45%	102,791
Jan 2, 2026	1.78	1.78	1.64	1.65	1.65	-6.78%	294,299
Dec 31, 2025	1.74	1.80	1.70	1.77	1.77	1.14%	67,594
Dec 30, 2025	1.74	1.77	1.71	1.75	1.75	0.57%	91,706
Dec 29, 2025	1.81	1.82	1.74	1.74	1.74	-3.33%	170,744
Dec 24, 2025	1.84	1.87	1.78	1.80	1.80	-0.55%	123,199
Dec 23, 2025	1.87	1.87	1.70	1.81	1.81	-4.23%	187,945
Dec 22, 2025	2.00	2.05	1.85	1.89	1.89	-3.57%	172,703
Dec 19, 2025	2.00	2.23	1.82	1.96	1.96	30.67%	3,166,696
Dec 18, 2025	1.38	1.51	1.38	1.50	1.50	8.70%	168,734
Dec 17, 2025	1.38	1.40	1.35	1.38	1.38	-	52,111
Dec 16, 2025	1.28	1.41	1.28	1.38	1.38	3.76%	173,125
Dec 15, 2025	1.44	1.44	1.25	1.33	1.33	-5.67%	168,855
Dec 12, 2025	1.38	1.45	1.37	1.41	1.41	2.17%	1,892,960
Dec 11, 2025	1.40	1.41	1.37	1.38	1.38	-0.72%	34,423
Dec 10, 2025	1.41	1.42	1.37	1.39	1.39	-	35,551
Dec 9, 2025	1.42	1.44	1.39	1.39	1.39	-0.71%	107,200