Willow Biosciences Inc. (TSX:WLLW)
Canada
· Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
May 22, 2025, 2:26 PM EDT
Willow Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,092,357 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 630,600 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 247,300 |
| May 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 21,818 |
| May 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 753,900 |
| May 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 527,637 |
| May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,386,746 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 223,900 |
| May 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,087,100 |
| May 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 2,528,000 |
| May 7, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 200.00% | 9,839,000 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 174,205 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 543,535 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 3,545,700 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,500 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 66,500 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,000 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,223,300 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 111,000 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 289,000 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 107,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 185,000 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 446,200 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 515,000 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 522,010 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,123 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,617,431 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,500 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,076,200 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 324,000 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 11,000 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 83,000 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 26,300 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 62,000 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 18,000 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 35,400 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 516,515 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 626,000 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,140,000 |
| Mar 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,684,510 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -50.00% | 5,805,300 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 63,400 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 114,339 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 329,319 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 330,000 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -12.50% | 1,504,400 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 66,807 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,200 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 495,402 |