Westbridge Renewable Energy Corp. (TSXV:WEB)
Canada · Delayed Price · Currency is CAD 2.630
-0.070 (-2.59%)
Oct 24, 2025, 1:45 PM EDT
TSXV:WEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,700 |
| 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% | 22,200 |
| Oct 15, 2025 | 2.70 | 2.75 | 2.55 | 2.55 | 2.55 | -4.85% | 36,800 |
| Oct 14, 2025 | 2.65 | 2.71 | 2.64 | 2.68 | 2.68 | 1.52% | 20,800 |
| Oct 10, 2025 | 2.70 | 2.70 | 2.59 | 2.64 | 2.64 | -1.12% | 16,600 |
| 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 | - | 35,700 |
| 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% | 40,700 |
| 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% | 72,600 |
| 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 |
| Sep 19, 2025 | 2.81 | 3.09 | 2.75 | 2.86 | 2.68 | 2.14% | 61,800 |
| Sep 18, 2025 | 2.65 | 2.80 | 2.65 | 2.80 | 2.63 | 5.66% | 45,400 |
| Sep 17, 2025 | 2.59 | 2.65 | 2.45 | 2.65 | 2.49 | 8.61% | 239,410 |
| Sep 16, 2025 | 2.17 | 2.51 | 2.17 | 2.44 | 2.29 | 13.49% | 65,100 |
| Sep 15, 2025 | 2.15 | 2.15 | 2.14 | 2.15 | 2.02 | - | 5,927 |
| Sep 12, 2025 | 2.15 | 2.15 | 2.10 | 2.15 | 2.02 | -1.38% | 17,400 |
| Sep 11, 2025 | 2.23 | 2.23 | 2.18 | 2.18 | 2.04 | -1.36% | 9,931 |
| Sep 10, 2025 | 2.20 | 2.22 | 2.19 | 2.21 | 2.07 | 0.45% | 5,400 |
| Sep 9, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.06 | -1.79% | 2,100 |
| Sep 8, 2025 | 2.24 | 2.24 | 2.22 | 2.24 | 2.10 | 0.45% | 5,100 |
| Sep 5, 2025 | 2.20 | 2.24 | 2.20 | 2.23 | 2.09 | 1.36% | 7,137 |
| Sep 4, 2025 | 2.20 | 2.20 | 2.15 | 2.20 | 2.06 | -0.90% | 16,700 |
| Sep 3, 2025 | 2.19 | 2.22 | 2.17 | 2.22 | 2.08 | 0.91% | 21,000 |
| Sep 2, 2025 | 2.20 | 2.20 | 2.02 | 2.20 | 2.06 | - | 28,327 |
| Aug 29, 2025 | 2.33 | 2.33 | 2.02 | 2.20 | 2.06 | -4.76% | 38,438 |
| Aug 28, 2025 | 2.40 | 2.40 | 2.30 | 2.31 | 2.17 | -3.75% | 33,925 |
| Aug 27, 2025 | 2.40 | 2.40 | 2.35 | 2.40 | 2.25 | -1.23% | 8,121 |
| Aug 26, 2025 | 2.51 | 2.51 | 2.40 | 2.43 | 2.28 | -3.19% | 6,700 |
| Aug 25, 2025 | 2.50 | 2.51 | 2.50 | 2.51 | 2.35 | 0.40% | 3,100 |
| Aug 22, 2025 | 2.64 | 2.64 | 2.25 | 2.50 | 2.34 | -0.79% | 25,900 |
| Aug 21, 2025 | 2.48 | 2.52 | 2.44 | 2.52 | 2.36 | 3.28% | 38,301 |
| Aug 20, 2025 | 2.48 | 2.52 | 2.44 | 2.44 | 2.29 | -3.17% | 8,258 |
| Aug 19, 2025 | 2.52 | 2.52 | 2.48 | 2.52 | 2.36 | - | 950 |
| Aug 18, 2025 | 2.52 | 2.52 | 2.48 | 2.52 | 2.36 | 1.61% | 13,776 |
| Aug 15, 2025 | 2.52 | 2.52 | 2.48 | 2.48 | 2.33 | 1.64% | 8,075 |
| Aug 14, 2025 | 2.48 | 2.48 | 2.40 | 2.44 | 2.29 | -1.61% | 12,352 |
| Aug 13, 2025 | 2.48 | 2.52 | 2.36 | 2.48 | 2.33 | 1.64% | 33,175 |