Westbridge Renewable Energy Corp. - WEB.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	3.2	3.22	3.22	3.24	3.17	35,663
October 01, 2025	3.16	3.22	3.22	3.22	3.15	23,533
September 30, 2025	3.34	3.15	3.15	3.36	3	40,665
September 29, 2025	3.34	3.35	3.35	3.42	3.33	41,818
September 26, 2025	3.27	3.35	3.35	3.35	3.26	50,405
September 25, 2025	3.22	3.27	3.27	3.29	3.2	72,599
September 24, 2025	3	3.2	3.2	3.2	3	82,115
September 23, 2025	2.9	3	3	3	2.9	58,822
September 22, 2025	2.98	2.86	2.86	3.03	2.86	23,917
September 19, 2025	2.81	2.86	2.86	3.09	2.75	61,800
September 18, 2025	2.65	2.8	2.8	2.8	2.65	45,400
September 17, 2025	2.59	2.65	2.65	2.65	2.45	239,410
September 16, 2025	2.17	2.44	2.44	2.51	2.17	65,100
September 15, 2025	2.15	2.15	2.15	2.15	2.14	5,927
September 12, 2025	2.15	2.15	2.15	2.15	2.1	17,400
September 11, 2025	2.23	2.18	2.18	2.23	2.18	9,931
September 10, 2025	2.2	2.21	2.21	2.22	2.19	5,400
September 09, 2025	2.22	2.2	2.2	2.22	2.2	2,100
September 08, 2025	2.24	2.24	2.24	2.24	2.22	5,100
September 05, 2025	2.2	2.23	2.23	2.24	2.2	7,137
September 04, 2025	2.2	2.2	2.2	2.2	2.15	16,700
September 03, 2025	2.19	2.22	2.22	2.22	2.17	21,000
September 02, 2025	2.2	2.2	2.2	2.2	2.02	28,327
August 29, 2025	2.33	2.2	2.2	2.33	2.02	38,438
August 28, 2025	2.4	2.31	2.31	2.4	2.3	33,925
August 27, 2025	2.4	2.4	2.4	2.4	2.35	8,121
August 26, 2025	2.51	2.43	2.43	2.51	2.4	6,700
August 25, 2025	2.5	2.51	2.51	2.51	2.5	3,100
August 22, 2025	2.64	2.5	2.5	2.64	2.25	25,882
August 21, 2025	2.48	2.52	2.52	2.52	2.44	38,301
August 20, 2025	2.48	2.44	2.44	2.52	2.44	8,258
August 19, 2025	2.52	2.52	2.52	2.52	2.48	950
August 18, 2025	2.52	2.52	2.52	2.52	2.48	13,776
August 15, 2025	2.52	2.48	2.48	2.52	2.48	8,075
August 14, 2025	2.48	2.44	2.44	2.48	2.4	12,352
August 13, 2025	2.48	2.48	2.48	2.52	2.36	33,175
August 12, 2025	2.44	2.44	2.44	2.44	2.44	26,425
August 11, 2025	2.52	2.4	2.4	2.52	2.4	23,725
August 08, 2025	2.52	2.48	2.48	2.52	2.32	58,951
August 07, 2025	2.52	2.44	2.44	2.52	2.44	29,050
August 06, 2025	2.72	2.44	2.44	2.72	2.4	66,252
August 05, 2025	2.76	2.72	2.72	2.76	2.72	4,050
August 01, 2025	2.64	2.76	2.76	2.76	2.6	4,630
July 31, 2025	2.64	2.64	2.64	2.68	2.6	1,130
July 30, 2025	2.76	2.64	2.64	2.76	2.64	775
July 29, 2025	2.64	2.64	2.64	2.64	2.56	23,250
July 28, 2025	2.32	2.64	2.64	2.64	2.32	28,400
July 25, 2025	2.68	2.64	2.64	2.68	2.64	4,675
July 24, 2025	2.72	2.64	2.64	2.72	2.56	9,526
July 23, 2025	2.72	2.64	2.64	2.72	2.56	20,312
July 22, 2025	2.8	2.68	2.68	2.8	2.6	22,450
July 21, 2025	2.84	2.8	2.8	2.84	2.68	25,475
July 18, 2025	2.84	2.76	2.76	2.84	2.76	3,576
July 17, 2025	2.88	2.76	2.76	2.88	2.76	5,480
July 16, 2025	2.8	2.8	2.8	2.8	2.76	3,130
July 15, 2025	2.96	2.8	2.8	2.96	2.76	13,954
July 14, 2025	2.96	2.96	2.96	2.96	2.92	10,400
July 11, 2025	2.88	2.92	2.92	2.96	2.88	9,125
July 10, 2025	2.76	2.88	2.88	2.88	2.76	14,251
July 09, 2025	2.68	2.68	2.68	2.76	2.68	9,550

Westbridge Renewable Energy Corp. (WEB.V) TSXV