Westbridge Renewable Energy Corp. (TSXV:WEB)
0.7400
+0.0100 (1.37%)
May 2, 2025, 3:37 PM EDT
TSXV:WEB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 1.37% | 18,526 |
May 1, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | - | 30,713 |
Apr 30, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | - | 64,000 |
Apr 29, 2025 | 0.64 | 0.79 | 0.64 | 0.73 | 0.73 | 15.87% | 106,523 |
Apr 28, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 22,100 |
Apr 25, 2025 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | - | 72,600 |
Apr 24, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 7.14% | 45,100 |
Apr 23, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -3.45% | 31,540 |
Apr 22, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 18,743 |
Apr 21, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 2,200 |
Apr 17, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | - | 37,500 |
Apr 16, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 4,000 |
Apr 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 10,700 |
Apr 14, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 123,700 |
Apr 11, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 3.39% | 22,036 |
Apr 10, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -9.23% | 27,237 |
Apr 9, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | 12.07% | 40,400 |
Apr 8, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -3.33% | 19,200 |
Apr 7, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 17,300 |
Apr 4, 2025 | 0.69 | 0.69 | 0.59 | 0.61 | 0.61 | -10.29% | 43,031 |
Apr 3, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -4.23% | 2,001 |
Apr 2, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | 4.41% | 4,300 |
Apr 1, 2025 | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -8.11% | 32,140 |
Mar 31, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -2.63% | 25,500 |
Mar 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 11,000 |
Mar 27, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 43,620 |
Mar 26, 2025 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -1.30% | 10,900 |
Mar 25, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 20,000 |
Mar 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 1,000 |
Mar 21, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 4.00% | 12,300 |
Mar 20, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 10,002 |
Mar 19, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 55,500 |
Mar 18, 2025 | 0.86 | 0.86 | 0.77 | 0.78 | 0.78 | 1.30% | 83,000 |
Mar 17, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 9,000 |
Mar 14, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 1.28% | 15,000 |
Mar 13, 2025 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | 1.30% | 31,500 |
Mar 12, 2025 | 0.69 | 0.77 | 0.69 | 0.77 | 0.77 | 8.45% | 34,100 |
Mar 11, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 14.52% | 61,000 |
Mar 10, 2025 | 0.73 | 0.73 | 0.56 | 0.62 | 0.62 | -13.89% | 105,901 |
Mar 7, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -2.70% | 12,800 |
Mar 6, 2025 | 0.82 | 0.82 | 0.68 | 0.74 | 0.74 | -12.94% | 150,000 |
Mar 5, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 6,100 |
Mar 4, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | - | 62,810 |
Mar 3, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 41,700 |
Feb 28, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | - | 24,740 |
Feb 27, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -4.55% | 14,500 |
Feb 26, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 7.32% | 110,138 |
Feb 25, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 62,000 |
Feb 24, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 49,001 |
Feb 21, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | - | 10,500 |