Skip to main content
Westbridge Renewable Energy Corp. (TSXV:WEB)
Canada flag Canada · Delayed Price · Currency is CAD
2.160
-0.010 (-0.46%)
Dec 5, 2025, 2:23 PM EST

TSXV:WEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.172.192.152.16--0.46%7,269
Dec 4, 20252.152.202.122.172.172.36%28,305
Dec 3, 20252.132.282.032.122.120.95%198,471
Dec 2, 20252.102.142.092.102.100.96%40,040
Dec 1, 20252.102.142.082.082.08-0.48%27,998
Nov 28, 20252.102.102.022.092.09-0.48%12,281
Nov 27, 20252.112.152.072.102.10-0.47%37,159
Nov 26, 20252.152.152.002.112.11-1.40%24,701
Nov 25, 20252.182.182.112.142.14-1.38%14,267
Nov 24, 20252.112.202.112.172.170.93%23,972
Nov 21, 20252.062.162.062.152.153.37%21,192
Nov 20, 20252.102.112.072.082.08-0.95%14,563
Nov 19, 20252.072.112.072.102.102.44%25,030
Nov 18, 20252.112.121.992.052.05-3.76%35,505
Nov 17, 20252.112.202.112.132.131.43%39,102
Nov 14, 20252.182.192.102.102.10-2.78%17,782
Nov 13, 20252.102.222.102.162.161.41%19,945
Nov 12, 20252.172.172.092.132.13-0.93%33,055
Nov 11, 20252.312.332.122.152.15-5.29%63,935
Nov 10, 20252.252.272.182.272.273.18%30,582
Nov 7, 20252.212.222.102.202.20-2.65%24,105
Nov 6, 20252.372.372.242.262.26-3.00%11,770
Nov 5, 20252.522.522.202.332.33-7.91%49,016
Nov 4, 20252.532.552.502.532.53-6,464
Nov 3, 20252.612.612.502.532.53-2.32%5,981
Oct 31, 20252.632.632.552.592.59-0.38%8,372
Oct 30, 20252.692.692.502.602.60-2.99%29,859
Oct 29, 20252.722.722.652.682.68-0.37%2,260
Oct 28, 20252.732.732.632.692.690.37%20,320
Oct 27, 20252.682.682.632.682.68-14,851
Oct 24, 20252.662.722.602.682.68-0.74%11,818
Oct 23, 20252.842.872.552.702.70-4.59%41,872
Oct 22, 20252.652.892.652.832.837.60%48,313
Oct 21, 20252.652.662.552.632.630.77%28,653
Oct 20, 20252.552.612.552.612.613.57%19,046
Oct 17, 20252.522.592.502.522.52-2.33%17,943
Oct 16, 20252.522.652.502.582.581.18%22,154
Oct 15, 20252.702.752.552.552.55-4.85%36,766
Oct 14, 20252.652.712.642.682.681.52%20,766
Oct 10, 20252.702.702.592.642.64-1.12%16,553
Oct 9, 20252.722.752.672.672.67-2.55%23,124
Oct 8, 20252.802.802.702.742.74-1.08%8,015
Oct 7, 20252.802.802.592.772.77-1.07%56,324
Oct 6, 20253.103.102.802.802.80-9.09%96,421
Oct 3, 20253.143.143.013.083.08-4.35%28,329
Oct 2, 20253.203.243.173.223.02-35,663
Oct 1, 20253.163.223.153.223.022.22%23,533
Sep 30, 20253.343.363.003.152.95-5.97%40,665
Sep 29, 20253.343.423.333.353.14-41,818
Sep 26, 20253.273.353.263.353.142.45%50,405
Sep 25, 20253.223.293.203.273.072.19%72,599
Sep 24, 20253.003.203.003.203.006.67%82,115
Sep 23, 20252.903.002.903.002.814.90%58,822
Sep 22, 20252.983.032.862.862.68-23,917
Sep 19, 20252.813.092.752.862.682.14%61,765
Sep 18, 20252.652.802.652.802.635.66%45,390
Sep 17, 20252.592.652.452.652.498.61%239,410
Sep 16, 20252.172.512.172.442.2913.49%65,068
Sep 15, 20252.152.152.142.152.02-5,927
Sep 12, 20252.152.152.102.152.02-1.38%17,365
Sep 11, 20252.232.232.182.182.04-1.36%9,931
Sep 10, 20252.202.222.192.212.070.45%5,388
Sep 9, 20252.222.222.202.202.06-1.79%2,086
Sep 8, 20252.242.242.222.242.100.45%5,050
Sep 5, 20252.202.242.202.232.091.36%7,137
Sep 4, 20252.202.202.152.202.06-0.90%16,681
Sep 3, 20252.192.222.172.222.080.91%20,983
Sep 2, 20252.202.202.022.202.06-28,327
Aug 29, 20252.332.332.022.202.06-4.76%38,438
Aug 28, 20252.402.402.302.312.17-3.75%33,925
Aug 27, 20252.402.402.352.402.25-1.23%8,121
Aug 26, 20252.512.512.402.432.28-3.19%6,680
Aug 25, 20252.502.512.502.512.350.40%3,100
Aug 22, 20252.642.642.252.502.34-0.79%25,882
Aug 21, 20252.482.522.442.522.363.28%38,300
Aug 20, 20252.482.522.442.442.29-3.17%8,257
Aug 19, 20252.522.522.482.522.36-943
Aug 18, 20252.522.522.482.522.361.61%13,776
Aug 15, 20252.522.522.482.482.331.64%8,075
Aug 14, 20252.482.482.402.442.29-1.61%12,352
Aug 13, 20252.482.522.362.482.331.64%33,172
Aug 12, 20252.442.442.442.442.291.67%26,413
Aug 11, 20252.522.522.402.402.25-3.23%23,715
Aug 8, 20252.522.522.322.482.331.64%58,950
Aug 7, 20252.522.522.442.442.29-29,049
Aug 6, 20252.722.722.402.442.29-10.29%66,252
Aug 5, 20252.762.762.722.722.55-1.45%4,045
Aug 1, 20252.642.762.602.762.594.55%4,629
Jul 31, 20252.642.682.602.642.48-1,130
Jul 30, 20252.762.762.642.642.48-764
Jul 29, 20252.642.642.562.642.48-23,244
Jul 28, 20252.322.642.322.642.48-28,399
Jul 25, 20252.682.682.642.642.48-4,666
Jul 24, 20252.722.722.562.642.48-9,525
Jul 23, 20252.722.722.562.642.48-1.49%20,312
Jul 22, 20252.802.802.602.682.51-4.29%22,446
Jul 21, 20252.842.842.682.802.631.45%25,472
Jul 18, 20252.842.842.762.762.59-3,575
Jul 17, 20252.882.882.762.762.59-1.43%5,480
Jul 16, 20252.802.802.762.802.63-3,130