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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0.63	0.62	0.62	0.63	0.62	32,300
August 14, 2025	0.62	0.61	0.61	0.62	0.6	49,409
August 13, 2025	0.62	0.62	0.62	0.63	0.59	132,700
August 12, 2025	0.61	0.61	0.61	0.61	0.61	105,700
August 11, 2025	0.63	0.6	0.6	0.63	0.6	94,900
August 08, 2025	0.63	0.62	0.62	0.63	0.58	235,802
August 07, 2025	0.63	0.61	0.61	0.63	0.61	116,200
August 06, 2025	0.68	0.61	0.61	0.68	0.6	265,008
August 05, 2025	0.69	0.68	0.68	0.69	0.68	16,200
August 01, 2025	0.66	0.69	0.69	0.69	0.65	18,519
July 31, 2025	0.66	0.66	0.66	0.67	0.65	4,520
July 30, 2025	0.69	0.66	0.66	0.69	0.66	3,100
July 29, 2025	0.66	0.66	0.66	0.66	0.64	93,000
July 28, 2025	0.58	0.66	0.66	0.66	0.58	113,600
July 25, 2025	0.67	0.66	0.66	0.67	0.66	18,700
July 24, 2025	0.68	0.66	0.66	0.68	0.64	38,103
July 23, 2025	0.68	0.66	0.66	0.68	0.64	81,248
July 22, 2025	0.7	0.67	0.67	0.7	0.65	89,784
July 21, 2025	0.71	0.7	0.7	0.71	0.67	101,900
July 18, 2025	0.71	0.69	0.69	0.71	0.69	14,303
July 17, 2025	0.72	0.69	0.69	0.72	0.69	21,920
July 16, 2025	0.7	0.7	0.7	0.7	0.69	12,520
July 15, 2025	0.74	0.7	0.7	0.74	0.69	55,817
July 14, 2025	0.74	0.74	0.74	0.74	0.73	41,600
July 11, 2025	0.72	0.73	0.73	0.74	0.72	36,500
July 10, 2025	0.69	0.72	0.72	0.72	0.69	57,004
July 09, 2025	0.67	0.67	0.67	0.69	0.67	38,200
July 08, 2025	0.64	0.67	0.67	0.67	0.64	95,000
July 07, 2025	0.61	0.64	0.64	0.64	0.61	76,800
July 04, 2025	0.62	0.62	0.62	0.62	0.61	15,706
July 03, 2025	0.59	0.61	0.61	0.61	0.59	90,400
July 02, 2025	0.6	0.59	0.59	0.6	0.59	38,400
June 30, 2025	0.6	0.6	0.6	0.6	0.59	51,400
June 27, 2025	0.61	0.6	0.6	0.63	0.6	80,600
June 26, 2025	0.61	0.6	0.6	0.61	0.59	89,900
June 25, 2025	0.64	0.61	0.61	0.64	0.6	94,000
June 24, 2025	0.64	0.64	0.64	0.64	0.62	11,000
June 23, 2025	0.62	0.64	0.64	0.64	0.62	13,143
June 20, 2025	0.61	0.63	0.63	0.63	0.59	56,300
June 19, 2025	0.65	0.61	0.61	0.66	0.55	285,400
June 18, 2025	0.73	0.64	0.64	0.74	0.62	283,903
June 17, 2025	0.74	0.73	0.73	0.74	0.72	11,200
June 16, 2025	0.75	0.75	0.75	0.75	0.74	13,605
June 13, 2025	0.76	0.75	0.75	0.76	0.75	37,210
June 12, 2025	0.77	0.76	0.76	0.77	0.76	9,115
June 11, 2025	0.77	0.77	0.77	0.77	0.74	51,300
June 10, 2025	0.72	0.74	0.74	0.75	0.72	70,600
June 09, 2025	0.71	0.72	0.72	0.72	0.71	7,700
June 06, 2025	0.71	0.72	0.72	0.72	0.7	16,000
June 05, 2025	0.75	0.71	0.71	0.75	0.71	27,200
June 04, 2025	0.75	0.75	0.75	0.75	0.73	33,100
June 03, 2025	0.72	0.73	0.73	0.74	0.72	31,600
June 02, 2025	0.75	0.71	0.71	0.75	0.7	61,200
May 30, 2025	0.76	0.75	0.75	0.76	0.75	17,748
May 29, 2025	0.74	0.76	0.76	0.76	0.74	33,045
May 28, 2025	0.75	0.73	0.73	0.75	0.73	47,207

Westbridge Renewable Energy Corp. (WEB.V) TSXV