WildBrain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.27	1.44	1.27	1.43	-	-1.38%	601
Mar 6, 2026	1.32	1.50	1.32	1.45	-	14.17%	152,600
Mar 5, 2026	1.32	1.34	1.27	1.27	-	-5.22%	151,100
Mar 4, 2026	1.38	1.38	1.33	1.34	-	0.75%	111,600
Mar 3, 2026	1.33	1.34	1.31	1.33	-	-2.21%	17,700
Mar 2, 2026	1.32	1.36	1.30	1.36	-	3.03%	28,300
Feb 27, 2026	1.33	1.36	1.30	1.32	-	-1.49%	98,700
Feb 26, 2026	1.36	1.37	1.34	1.34	-	-2.90%	20,600
Feb 25, 2026	1.36	1.40	1.34	1.38	-	5.34%	27,300
Feb 24, 2026	1.30	1.35	1.28	1.31	-	0.77%	10,700
Feb 23, 2026	1.34	1.34	1.30	1.30	-	-2.26%	23,100
Feb 20, 2026	1.31	1.33	1.30	1.33	-	3.10%	16,300
Feb 19, 2026	1.32	1.33	1.28	1.29	-	-2.27%	34,900
Feb 18, 2026	1.44	1.44	1.32	1.32	-	-2.22%	12,100
Feb 17, 2026	1.32	1.35	1.29	1.35	-	2.27%	25,500
Feb 13, 2026	1.33	1.39	1.31	1.32	-	-0.75%	57,200
Feb 12, 2026	1.30	1.37	1.30	1.33	-	2.31%	67,700
Feb 11, 2026	1.32	1.36	1.30	1.30	-	-1.52%	61,700
Feb 10, 2026	1.40	1.42	1.31	1.32	-	-1.49%	70,700
Feb 9, 2026	1.39	1.39	1.30	1.34	-	2.29%	94,900
Feb 6, 2026	1.29	1.33	1.29	1.31	-	3.97%	39,800
Feb 5, 2026	1.32	1.33	1.25	1.26	-	-5.26%	102,800
Feb 4, 2026	1.35	1.39	1.33	1.33	-	-4.32%	62,500
Feb 3, 2026	1.41	1.43	1.32	1.39	-	-4.14%	45,100
Feb 2, 2026	1.46	1.48	1.41	1.45	-	-	58,100
Jan 30, 2026	1.45	1.45	1.39	1.45	-	-2.03%	72,100
Jan 29, 2026	1.50	1.51	1.45	1.48	-	-0.67%	92,600
Jan 28, 2026	1.54	1.56	1.48	1.49	-	-3.25%	198,400
Jan 27, 2026	1.57	1.57	1.49	1.54	-	1.32%	51,100
Jan 26, 2026	1.47	1.58	1.47	1.52	-	4.11%	158,000
Jan 23, 2026	1.40	1.48	1.36	1.46	-	5.04%	155,800
Jan 22, 2026	1.40	1.43	1.39	1.39	-	-0.71%	170,900
Jan 21, 2026	1.37	1.42	1.37	1.40	-	2.19%	37,200
Jan 20, 2026	1.34	1.43	1.34	1.37	-	1.48%	78,200
Jan 19, 2026	1.38	1.39	1.34	1.35	-	-	26,900
Jan 16, 2026	1.36	1.36	1.33	1.35	-	0.75%	231,600
Jan 15, 2026	1.36	1.36	1.34	1.34	-	0.75%	52,100
Jan 14, 2026	1.33	1.36	1.33	1.33	-	-1.48%	87,700
Jan 13, 2026	1.43	1.43	1.34	1.35	-	-5.59%	299,200
Jan 12, 2026	1.40	1.46	1.40	1.43	-	1.42%	33,100
Jan 9, 2026	1.44	1.50	1.40	1.41	-	-3.42%	123,900
Jan 8, 2026	1.44	1.47	1.43	1.46	-	2.10%	176,900
Jan 7, 2026	1.48	1.48	1.43	1.43	-	-4.03%	31,000
Jan 6, 2026	1.54	1.55	1.48	1.49	-	-4.49%	147,900
Jan 5, 2026	1.66	1.66	1.54	1.56	-	-5.45%	102,800
Jan 2, 2026	1.78	1.78	1.64	1.65	-	-6.78%	294,300
Dec 31, 2025	1.74	1.80	1.70	1.77	-	1.14%	67,600
Dec 30, 2025	1.74	1.77	1.71	1.75	-	0.57%	91,700
Dec 29, 2025	1.81	1.82	1.74	1.74	-	-3.33%	170,700
Dec 24, 2025	1.84	1.87	1.78	1.80	-	-0.55%	123,200