The Westaim Corporation (TSXV:WED)
Canada flag Canada · Delayed Price · Currency is CAD
30.76
-0.24 (-0.77%)
Jun 30, 2025, 2:53 PM EDT

The Westaim Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202530.7630.7630.7630.7630.76-0.77%103
Jun 27, 202531.0031.0031.0031.0031.000.03%200,105
Jun 26, 202531.1731.1730.5030.9930.99-0.51%128,900
Jun 25, 202531.1531.1530.9331.1531.15-1.11%2,044
Jun 24, 202531.0031.5031.0031.5031.501.61%4,500
Jun 23, 202530.3131.5030.3131.0031.00-0.86%3,100
Jun 20, 202531.5031.5031.1531.2731.27-2.07%1,701
Jun 19, 202531.9331.9331.9331.9331.93--
Jun 18, 202531.9532.0831.9331.9331.93-0.03%2,800
Jun 17, 202531.8132.2031.8131.9431.94-0.81%8,449
Jun 16, 202531.8332.2031.8332.2032.20-1.08%8,300
Jun 13, 202532.0032.5531.9932.5532.550.46%27,524
Jun 12, 202531.9132.4031.9132.4032.401.89%6,216
Jun 11, 202531.8031.8031.7531.8031.801.31%1,900
Jun 10, 202530.9531.3930.9531.3931.390.61%6,500
Jun 9, 202531.0031.2031.0031.2031.20-1.23%2,800
Jun 6, 202532.0032.2231.5931.5931.59-0.22%7,800
Jun 5, 202531.3931.8031.3431.6631.661.15%3,620
Jun 4, 202531.9031.9031.3031.3031.30-1.48%2,300
Jun 3, 202531.8031.8031.5431.7731.770.73%1,519
Jun 2, 202531.7131.7131.5431.5431.54-2.08%1,614
May 30, 202532.2632.2632.2132.2132.211.16%1,843
May 29, 202531.7231.9631.7231.8431.840.25%4,434
May 28, 202531.9033.2331.4731.7631.760.19%6,200
May 27, 202531.9832.0331.5331.7031.700.32%14,500
May 26, 202531.6031.6031.6031.6031.60--
May 23, 202531.4331.6031.2931.6031.601.25%11,500
May 22, 202531.6931.7831.0331.2131.21-1.20%3,949
May 21, 202531.5931.5931.5931.5931.59-0.63%133
May 20, 202532.0032.0031.5031.7931.79-1.06%2,319
May 16, 202532.5032.5031.9732.1332.13-0.09%22,900
May 15, 202532.1032.6532.1032.1632.16-3.04%5,200
May 14, 202533.1033.1733.0933.1733.170.15%700
May 13, 202533.3033.3033.1233.1233.120.06%900
May 12, 202532.7433.1032.2033.1033.100.24%4,400
May 9, 202532.7533.1632.7533.0233.02-0.03%5,500
May 8, 202534.9934.9932.5533.0333.031.66%11,100
May 7, 202532.2332.7532.0232.4932.490.93%5,107
May 6, 202531.7032.1931.6932.1932.190.22%700
May 5, 202533.2033.2031.1932.1232.12-2.31%17,442
May 2, 202531.3533.2430.5132.8832.885.22%51,700
May 1, 202531.2331.5031.2231.2531.250.68%5,310
Apr 30, 202531.0431.0431.0431.0431.04-0.83%200
Apr 29, 202531.3231.3231.1031.3031.30-0.38%801
Apr 28, 202531.4931.4931.0031.4231.420.22%3,626
Apr 25, 202531.1031.5230.7531.3531.351.65%16,743
Apr 24, 202530.9031.3930.8430.8430.84-1.28%10,234
Apr 23, 202530.9831.5030.5431.2431.241.46%22,306
Apr 22, 202530.7630.8030.7130.7930.790.39%900
Apr 21, 202530.2030.6730.2030.6730.672.00%6,200