UK markets closed

The Westaim Corporation (WEDXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.7300-0.0200 (-0.73%)
At close: 03:50PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.71002.73002.71002.73002.730010,400
23 Apr 20242.55002.75002.55002.75002.75005,300
22 Apr 20242.70002.71002.70002.71002.71006,300
19 Apr 20242.70002.70002.70002.70002.70002,300
18 Apr 20242.66002.67002.66002.67002.67006,600
17 Apr 20242.67002.68002.67002.68002.68004,000
16 Apr 20242.62002.62002.62002.62002.62002,200
15 Apr 20242.65002.66002.61002.61002.610027,800
12 Apr 20242.61002.63002.61002.63002.63009,700
11 Apr 20242.63002.64002.61002.64002.640029,800
10 Apr 20242.59002.59002.56002.56002.56004,500
09 Apr 20242.59002.63002.59002.63002.630013,300
08 Apr 20242.62002.64002.59002.63002.630065,700
05 Apr 20242.62002.64002.59002.59002.590033,200
04 Apr 20242.66002.69002.61002.61002.610070,900
03 Apr 20242.68002.68002.65002.65002.650022,900
02 Apr 20242.64002.69002.64002.64002.640020,800
01 Apr 20242.69002.69002.63002.64002.6400119,300
28 Mar 20242.73002.75002.61002.73002.730036,800
27 Mar 20242.73002.74002.73002.74002.740028,400
26 Mar 20242.73002.74002.71002.74002.7400140,400
25 Mar 20242.74002.75002.69002.74002.74006,600
22 Mar 20242.75002.75002.72002.73002.730017,900
21 Mar 20242.76002.76002.75002.76002.760060,800
20 Mar 20242.75002.76002.75002.76002.760013,400
19 Mar 20242.68002.75002.68002.75002.75009,700
18 Mar 20242.65002.69002.65002.69002.69009,000
15 Mar 20242.63002.63002.62002.63002.630016,900
14 Mar 20242.63002.63002.63002.63002.630017,200
13 Mar 20242.63002.65002.63002.64002.640010,500
12 Mar 20242.65002.66002.65002.65002.65009,300
11 Mar 20242.65002.65002.63002.65002.65002,200
08 Mar 20242.67002.67002.64002.64002.640027,800
07 Mar 20242.66002.66002.65002.66002.66009,800
06 Mar 20242.63002.63002.63002.63002.63003,000
05 Mar 20242.65002.65002.64002.64002.640033,100
04 Mar 20242.65002.67002.65002.66002.660051,500
01 Mar 20242.63002.67002.63002.66002.66008,800
29 Feb 20242.64002.66002.64002.66002.66006,200
28 Feb 20242.66002.68002.66002.67002.67008,000
27 Feb 20242.69002.69002.61002.68002.680023,800
26 Feb 20242.72002.73002.69002.69002.690036,300
23 Feb 20242.74002.74002.71002.71002.710014,500
22 Feb 20242.63002.72002.63002.72002.720015,500
21 Feb 20242.65002.66002.64002.64002.640026,000
20 Feb 20242.67002.68002.65002.66002.660025,500
16 Feb 20242.67002.68002.66002.67002.670063,200
15 Feb 20242.65002.67002.65002.65002.65009,800
14 Feb 20242.62002.62002.62002.62002.62005,200
13 Feb 20242.64002.65002.62002.62002.62006,600
12 Feb 20242.64002.65002.62002.65002.650084,700
09 Feb 20242.64002.66002.64002.65002.65008,600
08 Feb 20242.66002.66002.63002.63002.63006,600
07 Feb 20242.67002.67002.64002.64002.640013,800
06 Feb 20242.66002.67002.66002.66002.660013,700
05 Feb 20242.67002.67002.65002.66002.660063,000
02 Feb 20242.70002.72002.67002.68002.680012,100
01 Feb 20242.70002.70002.69002.70002.700011,800
31 Jan 20242.70002.71002.69002.70002.70009,100
30 Jan 20242.71002.71002.70002.71002.710016,700
29 Jan 20242.70002.71002.69002.71002.710013,000
26 Jan 20242.73002.73002.73002.73002.73007,500
25 Jan 20242.70002.71002.70002.71002.71002,300
24 Jan 20242.71002.73002.69002.69002.690011,500
23 Jan 20242.64002.72002.64002.69002.690017,300
22 Jan 20242.72002.72002.69002.69002.690043,400
19 Jan 20242.71002.73002.71002.71002.710031,300
18 Jan 20242.70002.71002.70002.71002.710016,700
17 Jan 20242.72002.72002.70002.70002.700014,300
16 Jan 20242.76002.76002.71002.74002.740036,300
12 Jan 20242.64002.77002.64002.73002.730072,400
11 Jan 20242.78002.79002.72002.74002.740052,900
10 Jan 20242.77002.78002.75002.77002.770019,800
09 Jan 20242.75002.79002.73002.75002.750063,300
08 Jan 20242.80002.81002.66002.80002.8000243,800
05 Jan 20242.84002.84002.81002.81002.810053,700
04 Jan 20242.81002.83002.80002.82002.820052,800
03 Jan 20242.83002.83002.81002.82002.820012,000
02 Jan 20242.81002.85002.81002.84002.8400104,300
29 Dec 20232.89002.89002.82002.85002.8500126,600
28 Dec 20232.91002.91002.89002.89002.890036,100
27 Dec 20232.96002.96002.89002.90002.900028,300
26 Dec 20232.91002.99002.86002.95002.950048,200
22 Dec 20232.89002.91002.89002.89002.890087,300
21 Dec 20232.87002.88002.87002.88002.880014,900
20 Dec 20232.88002.89002.87002.88002.880025,900
19 Dec 20232.87002.89002.85002.87002.8700164,900
18 Dec 20232.81002.88002.81002.87002.870067,400
15 Dec 20232.89002.89002.87002.87002.87009,000
14 Dec 20232.82002.88002.82002.88002.880031,400
13 Dec 20232.84002.85002.82002.85002.850015,600
12 Dec 20232.84002.85002.81002.83002.830062,000
11 Dec 20232.80002.84002.80002.84002.840022,600
08 Dec 20232.82002.84002.80002.80002.800096,600
07 Dec 20232.85002.85002.82002.83002.830031,400
06 Dec 20232.88002.88002.81002.83002.8300108,700
05 Dec 20232.86002.88002.86002.88002.880035,400
04 Dec 20232.82002.88002.82002.87002.870052,800
01 Dec 20232.85002.88002.85002.87002.870057,600
30 Nov 20232.95002.95002.81002.85002.850027,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...