Westbridge Renewable Energy Corp. (TSXV:WEB)
Canada · Delayed Price · Currency is CAD 2.080
-0.010 (-0.48%)
Dec 1, 2025, 1:55 PM EST
TSXV:WEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.10 | 2.14 | 2.08 | 2.08 | - | -0.48% | 26,638 |
| Nov 28, 2025 | 2.10 | 2.10 | 2.02 | 2.09 | 2.09 | -0.48% | 12,281 |
| Nov 27, 2025 | 2.11 | 2.15 | 2.07 | 2.10 | 2.10 | -0.47% | 37,159 |
| Nov 26, 2025 | 2.15 | 2.15 | 2.00 | 2.11 | 2.11 | -1.40% | 24,701 |
| Nov 25, 2025 | 2.18 | 2.18 | 2.11 | 2.14 | 2.14 | -1.38% | 14,267 |
| Nov 24, 2025 | 2.11 | 2.20 | 2.11 | 2.17 | 2.17 | 0.93% | 23,972 |
| Nov 21, 2025 | 2.06 | 2.16 | 2.06 | 2.15 | 2.15 | 3.37% | 21,192 |
| Nov 20, 2025 | 2.10 | 2.11 | 2.07 | 2.08 | 2.08 | -0.95% | 14,563 |
| Nov 19, 2025 | 2.07 | 2.11 | 2.07 | 2.10 | 2.10 | 2.44% | 25,030 |
| Nov 18, 2025 | 2.11 | 2.12 | 1.99 | 2.05 | 2.05 | -3.76% | 35,505 |
| Nov 17, 2025 | 2.11 | 2.20 | 2.11 | 2.13 | 2.13 | 1.43% | 39,102 |
| Nov 14, 2025 | 2.18 | 2.19 | 2.10 | 2.10 | 2.10 | -2.78% | 17,782 |
| Nov 13, 2025 | 2.10 | 2.22 | 2.10 | 2.16 | 2.16 | 1.41% | 19,945 |
| Nov 12, 2025 | 2.17 | 2.17 | 2.09 | 2.13 | 2.13 | -0.93% | 33,055 |
| Nov 11, 2025 | 2.31 | 2.33 | 2.12 | 2.15 | 2.15 | -5.29% | 63,935 |
| Nov 10, 2025 | 2.25 | 2.27 | 2.18 | 2.27 | 2.27 | 3.18% | 30,582 |
| Nov 7, 2025 | 2.21 | 2.22 | 2.10 | 2.20 | 2.20 | -2.65% | 24,105 |
| Nov 6, 2025 | 2.37 | 2.37 | 2.24 | 2.26 | 2.26 | -3.00% | 11,770 |
| Nov 5, 2025 | 2.52 | 2.52 | 2.20 | 2.33 | 2.33 | -7.91% | 49,016 |
| Nov 4, 2025 | 2.53 | 2.55 | 2.50 | 2.53 | 2.53 | - | 6,464 |
| Nov 3, 2025 | 2.61 | 2.61 | 2.50 | 2.53 | 2.53 | -2.32% | 5,981 |
| Oct 31, 2025 | 2.63 | 2.63 | 2.55 | 2.59 | 2.59 | -0.38% | 8,372 |
| Oct 30, 2025 | 2.69 | 2.69 | 2.50 | 2.60 | 2.60 | -2.99% | 29,859 |
| Oct 29, 2025 | 2.72 | 2.72 | 2.65 | 2.68 | 2.68 | -0.37% | 2,260 |
| Oct 28, 2025 | 2.73 | 2.73 | 2.63 | 2.69 | 2.69 | 0.37% | 20,320 |
| Oct 27, 2025 | 2.68 | 2.68 | 2.63 | 2.68 | 2.68 | - | 14,851 |
| Oct 24, 2025 | 2.66 | 2.72 | 2.60 | 2.68 | 2.68 | -0.74% | 11,818 |
| Oct 23, 2025 | 2.84 | 2.87 | 2.55 | 2.70 | 2.70 | -4.59% | 41,872 |
| Oct 22, 2025 | 2.65 | 2.89 | 2.65 | 2.83 | 2.83 | 7.60% | 48,313 |
| Oct 21, 2025 | 2.65 | 2.66 | 2.55 | 2.63 | 2.63 | 0.77% | 28,653 |
| Oct 20, 2025 | 2.55 | 2.61 | 2.55 | 2.61 | 2.61 | 3.57% | 19,046 |
| Oct 17, 2025 | 2.52 | 2.59 | 2.50 | 2.52 | 2.52 | -2.33% | 17,943 |
| Oct 16, 2025 | 2.52 | 2.65 | 2.50 | 2.58 | 2.58 | 1.18% | 22,154 |
| Oct 15, 2025 | 2.70 | 2.75 | 2.55 | 2.55 | 2.55 | -4.85% | 36,766 |
| Oct 14, 2025 | 2.65 | 2.71 | 2.64 | 2.68 | 2.68 | 1.52% | 20,766 |
| Oct 10, 2025 | 2.70 | 2.70 | 2.59 | 2.64 | 2.64 | -1.12% | 16,553 |
| Oct 9, 2025 | 2.72 | 2.75 | 2.67 | 2.67 | 2.67 | -2.55% | 23,124 |
| Oct 8, 2025 | 2.80 | 2.80 | 2.70 | 2.74 | 2.74 | -1.08% | 8,015 |
| Oct 7, 2025 | 2.80 | 2.80 | 2.59 | 2.77 | 2.77 | -1.07% | 56,324 |
| Oct 6, 2025 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | -9.09% | 96,421 |
| Oct 3, 2025 | 3.14 | 3.14 | 3.01 | 3.08 | 3.08 | -4.35% | 28,329 |
| Oct 2, 2025 | 3.20 | 3.24 | 3.17 | 3.22 | 3.02 | - | 35,663 |
| Oct 1, 2025 | 3.16 | 3.22 | 3.15 | 3.22 | 3.02 | 2.22% | 23,533 |
| Sep 30, 2025 | 3.34 | 3.36 | 3.00 | 3.15 | 2.95 | -5.97% | 40,665 |
| Sep 29, 2025 | 3.34 | 3.42 | 3.33 | 3.35 | 3.14 | - | 41,818 |
| Sep 26, 2025 | 3.27 | 3.35 | 3.26 | 3.35 | 3.14 | 2.45% | 50,405 |
| Sep 25, 2025 | 3.22 | 3.29 | 3.20 | 3.27 | 3.07 | 2.19% | 72,599 |
| Sep 24, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.00 | 6.67% | 82,115 |
| Sep 23, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 2.81 | 4.90% | 58,822 |
| Sep 22, 2025 | 2.98 | 3.03 | 2.86 | 2.86 | 2.68 | - | 23,917 |