The Westaim Corporation (TSXV:WED)
Canada flag Canada · Delayed Price · Currency is CAD
28.75
+0.02 (0.07%)
Oct 1, 2025, 3:58 PM EDT

The Westaim Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202528.8528.9028.8528.9028.900.59%4,375
Sep 30, 202528.7028.7728.5528.7328.730.42%8,200
Sep 29, 202528.7528.7528.5028.6128.610.67%5,800
Sep 26, 202528.2528.4228.2528.4228.42-0.07%6,600
Sep 25, 202529.0029.0028.4428.4428.44-1.76%7,917
Sep 24, 202528.8828.9528.8828.9528.951.12%1,116
Sep 23, 202528.8329.0028.5528.6328.63-0.35%13,001
Sep 22, 202528.7528.7928.6128.7328.73-0.42%3,400
Sep 19, 202528.8528.8528.8528.8528.850.52%1,700
Sep 18, 202528.5329.0728.0028.7028.70-1.27%19,632
Sep 17, 202529.6529.7029.0629.0729.07-2.45%83,417
Sep 16, 202529.3029.8029.2029.8029.801.74%10,000
Sep 15, 202529.4029.4028.8829.2929.291.10%10,300
Sep 12, 202528.7428.9728.7428.9728.971.79%3,612
Sep 11, 202528.7428.7428.2728.4628.46-1.01%2,429
Sep 10, 202528.5028.7528.4928.7528.751.45%2,347
Sep 9, 202528.3428.3428.3428.3428.34-0.87%130
Sep 8, 202528.5928.5928.4928.5928.590.49%5,200
Sep 5, 202527.5928.4527.1428.4528.452.52%32,231
Sep 4, 202527.2228.0027.2227.7527.75-1.28%11,301
Sep 3, 202527.6028.4827.6028.1128.112.22%23,400
Sep 2, 202527.7727.7727.2727.5027.50-0.83%4,026
Aug 29, 202527.8627.8627.5027.7327.73-0.93%6,629
Aug 28, 202527.7728.0027.7727.9927.99-0.04%225,900
Aug 27, 202528.4928.4928.0028.0028.00-1.86%2,902
Aug 26, 202528.2528.5528.2528.5328.530.11%19,744
Aug 25, 202528.9828.9828.5028.5028.50-0.87%900
Aug 22, 202528.5529.0028.4328.7528.750.52%44,714
Aug 21, 202528.6028.8628.6028.6028.600.42%4,714
Aug 20, 202529.1929.1928.4828.4828.48-1.86%8,700
Aug 19, 202529.2929.4728.9229.0229.02-1.73%6,511
Aug 18, 202529.5329.5329.5329.5329.53-0.10%224
Aug 15, 202529.5029.6729.4629.5629.560.03%25,700
Aug 14, 202530.2030.2029.5029.5529.55-1.50%14,500
Aug 13, 202529.9930.1429.6830.0030.00-0.17%13,129
Aug 12, 202528.7530.0528.7530.0530.053.94%8,804
Aug 11, 202528.5028.9228.4028.9128.911.47%28,238
Aug 8, 202528.5028.6028.2528.4928.490.67%28,300
Aug 7, 202529.3929.3928.3028.3028.30-3.71%15,927
Aug 6, 202529.7029.7029.3929.3929.39-0.81%2,800
Aug 5, 202529.8730.0029.6329.6329.63-1.63%11,200
Aug 1, 202529.7530.1229.4730.1230.120.74%16,500
Jul 31, 202530.0030.2029.5029.9029.90-0.99%32,500
Jul 30, 202529.8530.2029.2530.2030.201.17%13,607
Jul 29, 202530.0430.0429.6229.8529.85-0.76%1,700
Jul 28, 202530.3030.3029.8630.0830.08-1.34%10,228
Jul 25, 202529.5030.5029.5030.4930.493.50%65,100
Jul 24, 202529.9429.9429.3829.4629.46-0.14%2,622
Jul 23, 202530.0030.0029.2429.5029.50-2.29%23,932
Jul 22, 202530.4930.5029.8230.1930.190.07%11,400