Westgate Energy Inc. (TSXV:WGT)
Canada
· Delayed Price · Currency is CAD 0.1400
+0.0050 (3.70%)
Apr 24, 2025, 4:00 PM EDT
Westgate Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 40,000 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 4,500 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.11 | 0.14 | - | -3.57% | 128,500 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 65,000 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 49,500 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -10.00% | 12,200 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 1,000 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 88,500 |
| Apr 11, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 11.54% | 65,600 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 12,000 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 33,000 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 3,000 |
| Apr 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.00% | 8,000 |
| Apr 4, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | - | 181,200 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -10.71% | 312,600 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | - | -12.50% | 134,200 |
| Apr 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.34% | 151,000 |
| Mar 31, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.54% | 25,000 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | - | 304,300 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 29,000 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 241,000 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Mar 24, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | - | 67,500 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 32,000 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 455,000 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 173,300 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -3.13% | 80,000 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 13,500 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 6,300 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.45% | 19,500 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 7, 2025 | 0.18 | 0.18 | 0.13 | 0.16 | - | -13.89% | 230,000 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 1,000 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 1,000 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 7,000 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.33% | 49,500 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 27,500 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 161,000 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 6,500 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 31,000 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,000 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Feb 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 1,000 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.11% | 23,000 |
| Feb 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.71% | 107,000 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -2.78% | 52,500 |
| Feb 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 2.86% | 4,500 |