Westgate Energy Inc. (TSXV:WGT)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Jul 31, 2025, 4:00 PM EDT
Westgate Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 51,500 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 26,500 |
| Jul 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,500 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 44,500 |
| Jul 25, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 3.45% | 72,000 |
| Jul 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 70,500 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 78,000 |
| Jul 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 42,500 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 30,000 |
| Jul 18, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 3.57% | 88,700 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 162,000 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 36,000 |
| Jul 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 37,000 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 54,000 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 151,500 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 14,000 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 7,000 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,000 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 35,500 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 105,500 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 32,500 |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 69,500 |
| Jun 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 46,000 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 2,400 |
| Jun 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 76,400 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 34,000 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 49,600 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 43,500 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 28,500 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 15,500 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 52,500 |
| Jun 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.50% | 88,200 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 9,000 |
| Jun 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 75,500 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 216,000 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 119,500 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 193,000 |
| Jun 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -11.11% | 623,500 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 79,500 |
| May 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 48,500 |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 99,000 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,500 |
| May 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 26,000 |
| May 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.70% | 9,500 |