Fintechwerx International Software Services Inc. (CSE:WERX)
Canada
· Delayed Price · Currency is CAD 2.060
+0.160 (8.42%)
At close: Dec 5, 2025
CSE:WERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 8.42% | 929,788 |
| Dec 4, 2025 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 7.95% | 791,953 |
| Dec 3, 2025 | 1.72 | 1.76 | 1.69 | 1.76 | 1.76 | 7.32% | 594,447 |
| Dec 2, 2025 | 1.40 | 1.64 | 1.38 | 1.64 | 1.64 | 17.99% | 409,452 |
| Dec 1, 2025 | 1.16 | 1.40 | 1.10 | 1.39 | 1.39 | 11.20% | 49,650 |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,775 |
| Nov 26, 2025 | 1.15 | 1.25 | 1.05 | 1.25 | 1.25 | 11.61% | 23,278 |
| Nov 24, 2025 | 1.25 | 1.37 | 1.12 | 1.12 | 1.12 | -25.33% | 6,320 |
| Nov 21, 2025 | 1.44 | 1.50 | 1.03 | 1.50 | 1.50 | 15.38% | 21,501 |
| Nov 20, 2025 | 1.55 | 1.55 | 1.30 | 1.30 | 1.30 | -16.13% | 30,800 |
| Nov 19, 2025 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 3,329 |
| Nov 18, 2025 | 1.41 | 1.55 | 1.41 | 1.50 | 1.50 | - | 23,600 |
| Nov 17, 2025 | 1.25 | 1.50 | 1.25 | 1.50 | 1.50 | 11.11% | 37,100 |
| Nov 14, 2025 | 1.35 | 1.74 | 1.15 | 1.35 | 1.35 | - | 249,281 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | -15.63% | 313,600 |
| Nov 10, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 8.11% | 1,600 |
| Nov 7, 2025 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -1.33% | 276 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,200 |
| Nov 5, 2025 | 1.41 | 1.66 | 1.30 | 1.50 | 1.50 | 7.14% | 65,500 |
| Nov 4, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 3.70% | 9,500 |
| Nov 3, 2025 | 1.09 | 1.35 | 1.08 | 1.35 | 1.35 | 14.41% | 400 |
| Oct 31, 2025 | 1.36 | 1.36 | 1.18 | 1.18 | 1.18 | -12.59% | 2,100 |
| Oct 29, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -2.88% | 6,877 |
| Oct 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 114 |
| Oct 27, 2025 | 1.18 | 1.39 | 1.18 | 1.39 | 1.39 | 0.72% | 5,100 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.24 | 1.38 | 1.38 | -18.34% | 60,500 |
| Oct 23, 2025 | 1.35 | 1.69 | 1.29 | 1.69 | 1.69 | 44.44% | 27,000 |
| Oct 22, 2025 | 1.37 | 1.45 | 1.17 | 1.17 | 1.17 | -13.33% | 41,849 |
| Oct 21, 2025 | 1.56 | 1.89 | 1.20 | 1.35 | 1.35 | -15.63% | 308,910 |
| Oct 20, 2025 | 2.50 | 2.50 | 1.60 | 1.60 | 1.60 | -30.43% | 47,250 |
| Oct 16, 2025 | 2.51 | 2.60 | 2.30 | 2.30 | 2.30 | -7.63% | 25,600 |
| Oct 15, 2025 | 2.99 | 3.04 | 2.49 | 2.49 | 2.49 | -17.00% | 25,100 |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 7,000 |
| Oct 8, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 5.17% | 8,000 |
| Oct 7, 2025 | 3.02 | 3.05 | 2.90 | 2.90 | 2.90 | -3.33% | 10,175 |
| Oct 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 400 |
| Oct 1, 2025 | 3.50 | 3.50 | 2.31 | 2.99 | 2.99 | 3.10% | 53,350 |
| Sep 30, 2025 | 4.06 | 4.06 | 2.90 | 2.90 | 2.90 | -20.55% | 27,975 |
| Sep 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 150 |
| Sep 26, 2025 | 3.75 | 3.75 | 2.81 | 3.65 | 3.65 | -8.75% | 24,570 |
| Sep 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 176 |
| Sep 24, 2025 | 4.25 | 4.25 | 4.10 | 4.10 | 4.10 | -2.61% | 2,575 |
| Sep 23, 2025 | 4.65 | 4.65 | 4.21 | 4.21 | 4.21 | 4.99% | 276 |
| Sep 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 100 |
| Sep 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 1,000 |
| Sep 18, 2025 | 3.51 | 3.75 | 3.51 | 3.75 | 3.75 | 19.05% | 1,100 |
| Sep 12, 2025 | 3.00 | 3.33 | 3.00 | 3.15 | 3.15 | -1.25% | 3,538 |
| Sep 11, 2025 | 3.25 | 3.25 | 2.90 | 3.19 | 3.19 | -10.14% | 3,200 |
| Sep 10, 2025 | 3.20 | 3.76 | 2.50 | 3.55 | 3.55 | -3.53% | 10,200 |
| Sep 8, 2025 | 3.95 | 3.95 | 3.68 | 3.68 | 3.68 | -8.00% | 200 |
| Sep 5, 2025 | 4.50 | 4.50 | 3.95 | 4.00 | 4.00 | -8.05% | 3,176 |
| Sep 4, 2025 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 1.16% | 1,100 |
| Sep 3, 2025 | 4.41 | 4.41 | 4.29 | 4.30 | 4.30 | - | 14,600 |
| Aug 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -10.04% | 100 |
| Aug 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.62% | 100 |
| Aug 27, 2025 | 5.00 | 5.00 | 4.34 | 4.81 | 4.81 | -10.59% | 2,630 |
| Aug 26, 2025 | 4.53 | 5.40 | 4.53 | 5.38 | 5.38 | 34.16% | 13,576 |
| Aug 25, 2025 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | 2.30% | 800 |
| Aug 22, 2025 | 4.09 | 4.09 | 3.59 | 3.92 | 3.92 | -20.00% | 4,537 |
| Aug 20, 2025 | 4.71 | 4.90 | 4.71 | 4.90 | 4.90 | 2.08% | 4,467 |
| Aug 19, 2025 | 5.00 | 5.00 | 4.40 | 4.80 | 4.80 | -4.00% | 600 |
| Aug 18, 2025 | 4.50 | 5.01 | 4.50 | 5.00 | 5.00 | 16.28% | 7,500 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6.17% | 500 |
| Aug 12, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -1.22% | 411 |
| Aug 11, 2025 | 5.00 | 5.00 | 4.05 | 4.10 | 4.10 | -18.00% | 1,093 |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 19.62% | 25,000 |
| Aug 7, 2025 | 5.00 | 5.00 | 4.18 | 4.18 | 4.18 | -16.40% | 615 |
| Aug 5, 2025 | 4.50 | 5.01 | 4.50 | 5.00 | 5.00 | - | 25,451 |
| Aug 1, 2025 | 5.70 | 5.70 | 5.00 | 5.00 | 5.00 | -13.04% | 855 |
| Jul 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 100 |
| Jul 30, 2025 | 5.00 | 5.95 | 4.10 | 5.70 | 5.70 | 14.00% | 70,811 |
| Jul 29, 2025 | 5.00 | 5.10 | 4.50 | 5.00 | 5.00 | -0.99% | 42,202 |
| Jul 28, 2025 | 4.75 | 5.15 | 4.75 | 5.05 | 5.05 | 16.09% | 1,341 |
| Jul 24, 2025 | 4.85 | 5.20 | 4.35 | 4.35 | 4.35 | -10.31% | 28,642 |
| Jul 23, 2025 | 3.95 | 4.85 | 3.73 | 4.85 | 4.85 | 21.25% | 16,261 |
| Jul 22, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | - | 3,500 |
| Jul 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,915 |
| Jul 18, 2025 | 3.67 | 4.00 | 3.66 | 4.00 | 4.00 | 6.10% | 1,100 |
| Jul 17, 2025 | 3.75 | 4.25 | 3.75 | 3.77 | 3.77 | 8.96% | 16,116 |
| Jul 16, 2025 | 3.39 | 3.78 | 3.24 | 3.46 | 3.46 | 15.33% | 11,225 |
| Jul 15, 2025 | 2.47 | 3.01 | 2.47 | 3.00 | 3.00 | 33.33% | 7,505 |
| Jul 14, 2025 | 3.00 | 3.08 | 2.21 | 2.25 | 2.25 | -25.00% | 27,801 |
| Jul 11, 2025 | 3.20 | 3.20 | 2.60 | 3.00 | 3.00 | -6.25% | 5,400 |
| Jul 10, 2025 | 3.50 | 5.24 | 3.00 | 3.20 | 3.20 | -3.03% | 60,852 |
| Jul 9, 2025 | 2.00 | 3.30 | 2.00 | 3.30 | 3.30 | 233.33% | 35,800 |
| Jul 8, 2025 | 0.74 | 1.00 | 0.74 | 0.99 | 0.99 | 25.32% | 54,000 |
| Jul 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 5,530 |
| Jul 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 23.08% | 600 |
| Jul 2, 2025 | 0.60 | 0.66 | 0.60 | 0.65 | 0.65 | 18.18% | 16,500 |
| Jun 30, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -21.43% | 11,600 |
| Jun 27, 2025 | 1.00 | 1.00 | 0.60 | 0.70 | 0.70 | -30.00% | 129,050 |
| Jun 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33.33% | 500 |
| Jun 24, 2025 | 0.59 | 0.75 | 0.59 | 0.75 | 0.75 | 36.36% | 10,500 |
| Jun 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,000 |