Westmount Energy Limited (AIM:WTE)
London
· Delayed Price · Currency is GBP · Price in GBX 4.750
0.00 (0.00%)
At close: Mar 6, 2026
Westmount Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.73 | 5.00 | 4.50 | 4.75 | 4.75 | - | 58,509 |
| Mar 5, 2026 | 4.75 | 5.00 | 4.73 | 4.75 | 4.75 | - | 51,963 |
| Mar 4, 2026 | 5.00 | 5.50 | 4.50 | 4.75 | 4.75 | -5.00% | 387,247 |
| Mar 3, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | 5.26% | 925,181 |
| Mar 2, 2026 | 4.25 | 5.00 | 4.00 | 4.75 | 4.75 | 11.76% | 650,949 |
| Feb 27, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | -5.56% | 1,560,304 |
| Feb 26, 2026 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | -5.26% | 716,726 |
| Feb 25, 2026 | 4.75 | 5.00 | 4.35 | 4.75 | 4.75 | - | 374,725 |
| Feb 24, 2026 | 5.25 | 5.50 | 4.50 | 4.75 | 4.75 | -9.52% | 811,193 |
| Feb 23, 2026 | 5.25 | 5.38 | 5.00 | 5.25 | 5.25 | - | 104,287 |
| Feb 20, 2026 | 5.25 | 5.50 | 5.21 | 5.25 | 5.25 | 0.96% | 63,924 |
| Feb 19, 2026 | 5.25 | 5.50 | 5.00 | 5.20 | 5.20 | -0.95% | 232,471 |
| Feb 18, 2026 | 5.40 | 5.50 | 5.00 | 5.25 | 5.25 | - | 26,075 |
| Feb 17, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 113,568 |
| Feb 16, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 148,306 |
| Feb 13, 2026 | 5.34 | 5.50 | 5.00 | 5.25 | 5.25 | - | 169,142 |
| Feb 12, 2026 | 5.25 | 5.45 | 5.05 | 5.25 | 5.25 | - | 172,933 |
| Feb 11, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 164,899 |
| Feb 10, 2026 | 5.24 | 5.50 | 5.00 | 5.25 | 5.25 | - | 397,624 |
| Feb 9, 2026 | 5.40 | 5.80 | 5.00 | 5.25 | 5.25 | -2.78% | 173,926 |
| Feb 6, 2026 | 5.50 | 5.80 | 5.00 | 5.40 | 5.40 | -1.82% | 286,403 |
| Feb 5, 2026 | 6.00 | 6.50 | 5.50 | 5.50 | 5.50 | -4.35% | 206,287 |
| Feb 4, 2026 | 5.73 | 6.50 | 5.50 | 5.75 | 5.75 | - | 107,591 |
| Feb 3, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 0.88% | 158,246 |
| Feb 2, 2026 | 5.50 | 6.00 | 5.50 | 5.70 | 5.70 | 3.64% | 1,107,208 |
| Jan 30, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 365,906 |
| Jan 29, 2026 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 728,777 |
| Jan 28, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 113,581 |
| Jan 27, 2026 | 5.65 | 5.68 | 5.50 | 5.75 | 5.75 | - | 52,936 |
| Jan 26, 2026 | 5.50 | 6.00 | 5.02 | 5.75 | 5.75 | 4.55% | 291,836 |
| Jan 23, 2026 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 407,008 |
| Jan 22, 2026 | 6.00 | 6.25 | 5.50 | 5.75 | 5.75 | -4.17% | 1,153,962 |
| Jan 21, 2026 | 5.75 | 6.50 | 5.55 | 6.00 | 6.00 | -2.04% | 320,253 |
| Jan 20, 2026 | 6.75 | 6.60 | 5.81 | 6.13 | 6.13 | -9.26% | 1,538,333 |
| Jan 19, 2026 | 6.88 | 7.40 | 6.50 | 6.75 | 6.75 | -6.90% | 1,034,107 |
| Jan 16, 2026 | 7.50 | 7.00 | 7.00 | 7.25 | 7.25 | 3.57% | 1,038,518 |
| Jan 15, 2026 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | - | 618,091 |
| Jan 14, 2026 | 7.75 | 7.95 | 7.00 | 7.00 | 7.00 | -6.67% | 1,529,569 |
| Jan 13, 2026 | 8.38 | 8.50 | 7.50 | 7.50 | 7.50 | -3.23% | 1,758,124 |
| Jan 12, 2026 | 6.83 | 9.00 | 6.75 | 7.75 | 7.75 | 10.71% | 4,200,829 |
| Jan 9, 2026 | 6.75 | 7.35 | 6.50 | 7.00 | 7.00 | 3.70% | 1,058,090 |
| Jan 8, 2026 | 7.25 | 7.50 | 5.50 | 6.75 | 6.75 | -10.00% | 4,058,381 |
| Jan 7, 2026 | 6.90 | 7.50 | 6.90 | 7.50 | 7.50 | 15.83% | 3,797,734 |
| Jan 6, 2026 | 6.08 | 6.65 | 6.02 | 6.48 | 6.48 | 9.75% | 2,165,872 |
| Jan 5, 2026 | 4.50 | 6.50 | 4.68 | 5.90 | 5.90 | 31.11% | 7,820,239 |
| Jan 2, 2026 | 3.30 | 4.68 | 3.20 | 4.50 | 4.50 | 36.36% | 3,970,205 |
| Dec 31, 2025 | 3.25 | 3.40 | 3.20 | 3.30 | 3.30 | -1.79% | 1,181,964 |
| Dec 30, 2025 | 3.35 | 3.36 | 3.00 | 3.36 | 3.36 | 0.30% | 952,333 |
| Dec 29, 2025 | 3.40 | 3.60 | 3.20 | 3.35 | 3.35 | -1.47% | 142,557 |
| Dec 24, 2025 | 3.50 | 3.57 | 3.33 | 3.40 | 3.40 | -2.86% | 38,499 |
| Dec 23, 2025 | 3.50 | 3.60 | 3.32 | 3.50 | 3.50 | - | 100,680 |
| Dec 22, 2025 | 3.50 | 3.64 | 3.30 | 3.50 | 3.50 | 1.45% | 126,967 |
| Dec 19, 2025 | 3.64 | 3.64 | 3.40 | 3.45 | 3.45 | -1.43% | 302,592 |
| Dec 18, 2025 | 3.45 | 3.68 | 3.64 | 3.50 | 3.50 | 1.45% | 156,765 |
| Dec 17, 2025 | 3.35 | 3.65 | 3.38 | 3.45 | 3.45 | -1.43% | 373,624 |
| Dec 16, 2025 | 3.50 | 3.60 | 3.25 | 3.50 | 3.50 | - | 1,467,715 |
| Dec 15, 2025 | 3.75 | 3.58 | 3.30 | 3.50 | 3.50 | -6.67% | 661,766 |
| Dec 12, 2025 | 3.85 | 3.88 | 3.50 | 3.75 | 3.75 | -3.85% | 466,932 |
| Dec 11, 2025 | 4.10 | 4.40 | 3.80 | 3.90 | 3.90 | -4.88% | 1,109,940 |
| Dec 10, 2025 | 3.90 | 5.25 | 3.75 | 4.10 | 4.10 | 5.13% | 4,809,991 |
| Dec 9, 2025 | 3.15 | 4.18 | 3.30 | 3.90 | 3.90 | 23.81% | 1,990,877 |
| Dec 8, 2025 | 3.10 | 3.20 | 3.01 | 3.15 | 3.15 | 1.61% | 427,635 |
| Dec 5, 2025 | 3.05 | 3.20 | 2.80 | 3.10 | 3.10 | 1.64% | 1,048,720 |
| Dec 4, 2025 | 2.65 | 3.10 | 2.67 | 3.05 | 3.05 | 17.31% | 1,111,773 |
| Dec 3, 2025 | 2.50 | 2.70 | 2.46 | 2.60 | 2.60 | 4.00% | 896,241 |
| Dec 2, 2025 | 2.50 | 2.70 | 2.58 | 2.50 | 2.50 | - | 114,776 |
| Dec 1, 2025 | 2.50 | 2.55 | 2.55 | 2.50 | 2.50 | - | 120,000 |
| Nov 28, 2025 | 2.50 | 2.69 | 2.50 | 2.50 | 2.50 | - | 191,108 |
| Nov 27, 2025 | 2.50 | 2.68 | 2.68 | 2.50 | 2.50 | - | 110,074 |
| Nov 26, 2025 | 2.40 | 2.65 | 2.49 | 2.50 | 2.50 | 4.17% | 770,423 |
| Nov 25, 2025 | 2.40 | 2.50 | 2.50 | 2.40 | 2.40 | - | 4 |
| Nov 24, 2025 | 2.35 | 2.50 | 2.40 | 2.40 | 2.40 | 2.13% | 727,574 |
| Nov 21, 2025 | 2.35 | 2.40 | 2.40 | 2.35 | 2.35 | -6.00% | 38,938 |
| Nov 20, 2025 | 2.25 | 2.70 | 2.38 | 2.50 | 2.50 | 11.11% | 501,867 |
| Nov 19, 2025 | 2.25 | 2.65 | 2.50 | 2.25 | 2.25 | -6.25% | 649,700 |
| Nov 18, 2025 | 2.40 | 2.50 | 2.50 | 2.40 | 2.40 | -2.04% | 20,072 |
| Nov 17, 2025 | 2.45 | 2.59 | 2.32 | 2.45 | 2.45 | - | 218,809 |
| Nov 14, 2025 | 2.55 | 2.59 | 2.33 | 2.45 | 2.45 | -3.92% | 175,989 |
| Nov 13, 2025 | 2.55 | 2.70 | 2.42 | 2.55 | 2.55 | - | 104,959 |
| Nov 12, 2025 | 2.55 | 2.70 | 2.70 | 2.55 | 2.55 | - | 6,390 |
| Nov 11, 2025 | 2.55 | 2.70 | 2.43 | 2.55 | 2.55 | - | 791,310 |
| Nov 10, 2025 | 2.55 | 2.68 | 2.40 | 2.55 | 2.55 | - | 162,700 |
| Nov 7, 2025 | 2.55 | 2.80 | 2.45 | 2.55 | 2.55 | - | 643,702 |
| Nov 6, 2025 | 2.60 | 2.75 | 2.45 | 2.55 | 2.55 | -1.92% | 1,105,414 |
| Nov 5, 2025 | 2.05 | 2.90 | 2.20 | 2.60 | 2.60 | 26.83% | 3,302,051 |
| Nov 4, 2025 | 2.00 | 2.20 | 1.90 | 2.05 | 2.05 | 2.50% | 1,077,778 |
| Nov 3, 2025 | 2.00 | 2.04 | 1.91 | 2.00 | 2.00 | - | 88,295 |
| Oct 31, 2025 | 2.00 | 2.03 | 1.90 | 2.00 | 2.00 | - | 21,298 |
| Oct 30, 2025 | 2.00 | 2.02 | 1.90 | 2.00 | 2.00 | - | 37,065 |
| Oct 29, 2025 | 2.00 | 2.04 | 1.92 | 2.00 | 2.00 | - | 110,006 |
| Oct 28, 2025 | 2.00 | 2.04 | 1.91 | 2.00 | 2.00 | - | 27,063 |
| Oct 27, 2025 | 2.05 | 2.07 | 2.00 | 2.00 | 2.00 | -2.44% | 125,694 |
| Oct 24, 2025 | 2.10 | 2.07 | 2.00 | 2.05 | 2.05 | -2.38% | 120,000 |
| Oct 23, 2025 | 2.15 | 2.27 | 2.00 | 2.10 | 2.10 | -2.33% | 539,469 |
| Oct 22, 2025 | 2.15 | 2.23 | 2.03 | 2.15 | 2.15 | - | 121,782 |
| Oct 21, 2025 | 2.15 | 2.05 | 2.00 | 2.15 | 2.15 | - | 165,000 |
| Oct 20, 2025 | 2.15 | 2.24 | 2.03 | 2.15 | 2.15 | - | 216,758 |
| Oct 17, 2025 | 2.20 | 2.30 | 2.10 | 2.15 | 2.15 | -4.44% | 298,125 |
| Oct 16, 2025 | 1.75 | 2.50 | 1.80 | 2.25 | 2.25 | 36.36% | 2,552,844 |
| Oct 15, 2025 | 1.45 | 2.00 | 1.43 | 1.65 | 1.65 | 13.79% | 2,810,710 |