Westbridge Renewable Energy Corp. (TSXV: WEB)

TSXV: WEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	0.81	0.82	0.81	0.82	0.82	2.50%	2,500
Sep 26, 2024	0.80	0.81	0.80	0.80	0.80	-	17,100
Sep 25, 2024	0.80	0.80	0.80	0.80	0.80	-	1,000
Sep 24, 2024	0.79	0.80	0.77	0.80	0.80	1.27%	25,000
Sep 23, 2024	0.79	0.80	0.79	0.79	0.79	-1.25%	12,900
Sep 20, 2024	0.80	0.80	0.80	0.80	0.80	-	11,500
Sep 19, 2024	0.82	0.82	0.79	0.80	0.80	-2.44%	18,001
Sep 18, 2024	0.82	0.82	0.80	0.82	0.82	-	58,200
Sep 17, 2024	0.80	0.82	0.79	0.82	0.82	1.23%	78,700
Sep 16, 2024	0.80	0.81	0.80	0.81	0.81	2.53%	8,500
Sep 13, 2024	0.77	0.79	0.76	0.79	0.79	1.28%	21,010
Sep 12, 2024	0.77	0.78	0.76	0.78	0.78	1.30%	24,000
Sep 11, 2024	0.78	0.78	0.77	0.77	0.77	-1.28%	9,000
Sep 10, 2024	0.78	0.78	0.77	0.78	0.78	-	10,000
Sep 9, 2024	0.81	0.81	0.78	0.78	0.78	-6.02%	14,035
Sep 6, 2024	0.76	0.83	0.75	0.83	0.83	9.21%	36,100
Sep 5, 2024	0.76	0.76	0.75	0.76	0.76	-	15,100
Sep 4, 2024	0.76	0.76	0.75	0.76	0.76	1.33%	14,000
Sep 3, 2024	0.81	0.81	0.75	0.75	0.75	-7.41%	117,915
Aug 30, 2024	0.83	0.83	0.81	0.81	0.81	-2.41%	17,000
Aug 29, 2024	0.84	0.85	0.81	0.83	0.83	-	52,600
Aug 28, 2024	0.80	0.83	0.78	0.83	0.83	1.22%	63,100
Aug 27, 2024	0.85	0.85	0.82	0.82	0.82	-2.38%	8,500
Aug 26, 2024	0.83	0.84	0.83	0.84	0.84	-	3,501
Aug 23, 2024	0.85	0.86	0.78	0.84	0.84	-1.18%	5,500
Aug 22, 2024	0.84	0.85	0.84	0.85	0.85	-	6,015
Aug 21, 2024	0.83	0.85	0.82	0.85	0.85	1.19%	13,600
Aug 20, 2024	0.84	0.84	0.84	0.84	0.84	5.00%	500
Aug 19, 2024	0.85	0.85	0.78	0.80	0.80	-6.98%	17,308
Aug 16, 2024	0.85	0.86	0.85	0.86	0.86	1.18%	18,500
Aug 15, 2024	0.84	0.85	0.84	0.85	0.85	1.19%	18,502
Aug 14, 2024	0.82	0.84	0.80	0.84	0.84	2.44%	19,600
Aug 13, 2024	0.82	0.83	0.81	0.82	0.82	1.23%	2,510
Aug 12, 2024	0.83	0.83	0.80	0.81	0.81	-2.41%	25,001
Aug 9, 2024	0.85	0.85	0.81	0.83	0.83	-1.19%	14,500
Aug 8, 2024	0.85	0.85	0.82	0.84	0.84	-2.33%	12,502
Aug 7, 2024	0.86	0.86	0.83	0.86	0.86	-	7,900
Aug 6, 2024	0.85	0.88	0.85	0.86	0.86	-1.15%	14,700
Aug 2, 2024	0.87	0.87	0.87	0.87	0.87	2.35%	3,000
Aug 1, 2024	0.88	0.89	0.85	0.85	0.85	-1.16%	11,700
Jul 31, 2024	0.88	0.88	0.84	0.86	0.86	-	14,300

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.