Westbridge Renewable Energy Corp. (TSXV:WEB)

TSXV:WEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.84	0.84	0.81	0.82	0.82	-	10,500
Feb 20, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	3,110
Feb 19, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	8,700
Feb 18, 2025	0.84	0.84	0.83	0.84	0.84	-	7,507
Feb 14, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	2,500
Feb 13, 2025	0.84	0.84	0.83	0.83	0.83	-	2,000
Feb 12, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	52,000
Feb 11, 2025	0.82	0.83	0.81	0.82	0.82	-	6,002
Feb 10, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	9,000
Feb 7, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	43,400
Feb 6, 2025	0.81	0.81	0.76	0.78	0.78	-2.50%	42,700
Feb 5, 2025	0.83	0.83	0.79	0.80	0.80	-2.44%	40,300
Feb 4, 2025	0.82	0.86	0.82	0.82	0.82	2.50%	102,002
Feb 3, 2025	0.77	0.80	0.77	0.80	0.80	1.27%	72,700
Jan 31, 2025	0.79	0.79	0.78	0.79	0.79	-1.25%	38,000
Jan 30, 2025	0.75	0.80	0.75	0.80	0.80	5.26%	17,500
Jan 29, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	3,200
Jan 28, 2025	0.82	0.82	0.76	0.77	0.77	-6.10%	46,502
Jan 27, 2025	0.82	0.82	0.80	0.82	0.82	1.23%	68,000
Jan 24, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	112,500
Jan 23, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	13,027
Jan 22, 2025	0.78	0.79	0.78	0.79	0.79	2.60%	2,500
Jan 21, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	3,000
Jan 20, 2025	0.80	0.80	0.75	0.76	0.76	-3.80%	37,833
Jan 17, 2025	0.79	0.80	0.79	0.79	0.79	-1.25%	3,500
Jan 16, 2025	0.83	0.83	0.80	0.80	0.80	-	18,015
Jan 15, 2025	0.82	0.82	0.78	0.80	0.80	-	22,109
Jan 14, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	6,502
Jan 13, 2025	0.83	0.83	0.82	0.82	0.82	-	5,520
Jan 10, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jan 9, 2025	0.82	0.82	0.80	0.82	0.82	-	2,000
Jan 8, 2025	0.82	0.82	0.81	0.82	0.82	-	19,503
Jan 7, 2025	0.81	0.82	0.79	0.82	0.82	1.23%	20,536
Jan 6, 2025	0.85	0.85	0.81	0.81	0.81	-7.95%	59,300
Jan 3, 2025	0.86	0.88	0.86	0.88	0.88	4.76%	23,035
Jan 2, 2025	0.83	0.84	0.82	0.84	0.84	1.20%	13,000
Dec 31, 2024	0.83	0.83	0.82	0.83	0.83	-	40,000
Dec 30, 2024	0.83	0.88	0.83	0.83	0.83	-1.19%	18,000
Dec 27, 2024	0.82	0.85	0.82	0.84	0.84	3.70%	14,135
Dec 24, 2024	0.84	0.84	0.81	0.81	0.81	-3.57%	3,040
Dec 23, 2024	0.81	0.84	0.79	0.84	0.84	5.00%	18,000
Dec 20, 2024	0.81	0.81	0.79	0.80	0.80	-1.23%	12,000
Dec 19, 2024	0.85	0.85	0.81	0.81	0.81	-4.71%	7,009
Dec 18, 2024	0.84	0.85	0.84	0.85	0.85	2.41%	1,700
Dec 17, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Dec 16, 2024	0.78	0.85	0.78	0.83	0.83	5.06%	60,225
Dec 13, 2024	0.79	0.79	0.78	0.79	0.79	2.60%	11,000
Dec 12, 2024	0.77	0.78	0.77	0.77	0.77	-	16,237
Dec 11, 2024	0.80	0.80	0.77	0.77	0.77	-2.53%	9,002
Dec 10, 2024	0.79	0.79	0.79	0.79	0.79	-	8,000
Dec 9, 2024	0.80	0.80	0.76	0.79	0.79	-1.25%	15,100
Dec 6, 2024	0.80	0.80	0.78	0.80	0.80	-	19,800
Dec 5, 2024	0.80	0.80	0.79	0.80	0.80	-	8,120
Dec 4, 2024	0.82	0.83	0.80	0.80	0.80	-1.23%	113,100
Dec 3, 2024	0.82	0.82	0.81	0.81	0.81	1.25%	122,500
Dec 2, 2024	0.81	0.81	0.80	0.80	0.80	-1.23%	9,000
Nov 29, 2024	0.81	0.81	0.81	0.81	0.81	-1.22%	2,500
Nov 28, 2024	0.82	0.82	0.82	0.82	0.82	1.23%	10,500
Nov 27, 2024	0.79	0.81	0.79	0.81	0.81	1.25%	93,741
Nov 26, 2024	0.80	0.80	0.80	0.80	0.80	-1.23%	21,600
Nov 25, 2024	0.81	0.81	0.80	0.81	0.81	-	3,000
Nov 22, 2024	0.81	0.81	0.81	0.81	0.81	-	8,200
Nov 21, 2024	0.82	0.82	0.81	0.81	0.81	-1.22%	7,500
Nov 20, 2024	0.80	0.82	0.80	0.82	0.82	1.23%	11,500
Nov 19, 2024	0.81	0.81	0.81	0.81	0.81	-1.22%	1,600
Nov 18, 2024	0.80	0.82	0.80	0.82	0.82	1.23%	23,000
Nov 15, 2024	0.82	0.82	0.81	0.81	0.81	-1.22%	13,600
Nov 14, 2024	0.82	0.82	0.82	0.82	0.82	-	10,005
Nov 13, 2024	0.83	0.84	0.80	0.82	0.82	-2.38%	42,800
Nov 12, 2024	0.85	0.85	0.84	0.84	0.84	-2.33%	8,700
Nov 11, 2024	0.87	0.87	0.86	0.86	0.86	1.18%	11,000
Nov 8, 2024	0.82	0.85	0.80	0.85	0.85	3.66%	133,902
Nov 7, 2024	0.83	0.83	0.80	0.82	0.82	-	21,510
Nov 6, 2024	0.87	0.87	0.82	0.82	0.82	-4.65%	76,500
Nov 5, 2024	0.82	0.91	0.82	0.86	0.86	7.50%	122,518
Nov 4, 2024	0.82	0.82	0.80	0.80	0.80	1.27%	5,002
Nov 1, 2024	0.79	0.79	0.79	0.79	0.79	-2.47%	19,000
Oct 31, 2024	0.81	0.81	0.80	0.81	0.81	-	2,000
Oct 30, 2024	0.81	0.81	0.81	0.81	0.81	-	1,000
Oct 29, 2024	0.81	0.81	0.80	0.81	0.81	1.25%	4,000
Oct 28, 2024	0.80	0.81	0.80	0.80	0.80	-1.23%	9,907
Oct 25, 2024	0.82	0.82	0.80	0.81	0.81	-1.22%	23,500
Oct 24, 2024	0.83	0.83	0.81	0.82	0.82	-1.20%	20,700
Oct 23, 2024	0.84	0.84	0.83	0.83	0.83	-	4,000
Oct 22, 2024	0.82	0.84	0.82	0.83	0.83	1.22%	13,000
Oct 21, 2024	0.85	0.85	0.81	0.82	0.82	1.23%	83,500
Oct 18, 2024	0.82	0.82	0.80	0.81	0.81	-1.22%	17,010
Oct 17, 2024	0.85	0.85	0.82	0.82	0.82	-	124,600
Oct 16, 2024	0.84	0.84	0.82	0.82	0.82	-2.38%	36,800
Oct 15, 2024	0.86	0.86	0.84	0.84	0.84	-3.45%	12,316
Oct 11, 2024	0.87	0.87	0.86	0.87	0.87	-	15,500
Oct 10, 2024	0.87	0.87	0.87	0.87	0.87	2.35%	1,000
Oct 9, 2024	0.86	0.87	0.83	0.85	0.85	-1.16%	51,500
Oct 8, 2024	0.83	0.86	0.83	0.86	0.86	3.61%	3,000
Oct 7, 2024	0.83	0.83	0.83	0.83	0.83	-2.35%	7,530
Oct 4, 2024	0.82	0.85	0.82	0.85	0.85	-	60,147
Oct 3, 2024	0.81	0.85	0.80	0.85	0.85	3.66%	16,020
Oct 2, 2024	0.82	0.82	0.82	0.82	0.82	-	2,500
Oct 1, 2024	0.80	0.82	0.80	0.82	0.82	2.50%	24,500
Sep 30, 2024	0.82	0.84	0.80	0.80	0.80	-2.44%	168,010

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.