Westmount Energy Ltd. (WTE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Westmount Energy Ltd.

Date Open High Low Close* Volume
20/07/2023 1.95p 1.97p 1.95p 1.95p 0
19/07/2023 1.95p 1.97p 1.95p 1.95p 0
18/07/2023 2.10p 2.10p 1.92p 1.95p 90565
17/07/2023 2.10p 2.11p 2.10p 2.10p 0
14/07/2023 2.15p 2.15p 2.01p 2.10p 43819
13/07/2023 2.15p 2.16p 2.15p 2.15p 0
12/07/2023 2.05p 2.16p 2.05p 2.15p 0
11/07/2023 2.15p 2.15p 2.15p 2.15p 1206
10/07/2023 2.15p 2.15p 2.15p 2.15p 1000
07/07/2023 2.15p 2.16p 2.15p 2.15p 0
06/07/2023 2.15p 2.16p 2.15p 2.15p 0
05/07/2023 2.20p 2.20p 2.00p 2.15p 192000
04/07/2023 2.20p 2.27p 2.19p 2.20p 0
03/07/2023 2.20p 2.20p 2.11p 2.20p 14368
30/06/2023 2.20p 2.27p 2.20p 2.20p 0
29/06/2023 2.20p 2.20p 2.00p 2.20p 101723
28/06/2023 2.20p 2.27p 2.20p 2.20p 0
27/06/2023 2.20p 2.27p 2.20p 2.20p 0
26/06/2023 2.20p 2.22p 2.20p 2.20p 90
23/06/2023 2.15p 2.22p 2.14p 2.14p 54728
22/06/2023 2.15p 2.22p 2.15p 2.15p 90
21/06/2023 2.15p 2.15p 2.01p 2.15p 7500
20/06/2023 2.15p 2.23p 2.15p 2.15p 2500
19/06/2023 2.15p 2.25p 2.15p 2.15p 0
16/06/2023 2.10p 2.18p 2.09p 2.15p 20000
15/06/2023 2.00p 2.17p 1.97p 2.10p 0
14/06/2023 2.00p 2.10p 2.00p 2.00p 1671463
13/06/2023 2.00p 2.10p 1.98p 2.00p 178334
12/06/2023 2.00p 2.07p 1.97p 2.00p 260006
09/06/2023 1.95p 2.09p 1.95p 2.00p 906265
08/06/2023 1.95p 2.00p 1.95p 1.95p 307
07/06/2023 1.95p 1.95p 1.94p 1.95p 0
06/06/2023 2.10p 2.10p 1.95p 1.95p 250415
05/06/2023 2.15p 2.20p 2.00p 2.10p 420000
02/06/2023 2.15p 2.15p 2.10p 2.15p 14406
01/06/2023 2.15p 2.16p 2.15p 2.15p 0
31/05/2023 2.15p 2.16p 2.15p 2.15p 0
30/05/2023 2.15p 2.16p 2.15p 2.15p 0
26/05/2023 2.15p 2.16p 2.15p 2.15p 0
25/05/2023 2.15p 2.16p 2.15p 2.15p 0
24/05/2023 2.15p 2.15p 2.10p 2.15p 10000
23/05/2023 2.15p 2.15p 2.10p 2.15p 279462
22/05/2023 2.15p 2.16p 2.15p 2.15p 0
19/05/2023 2.15p 2.16p 2.15p 2.15p 0
18/05/2023 2.15p 2.15p 2.13p 2.15p 25000
17/05/2023 2.20p 2.20p 2.10p 2.15p 9648
16/05/2023 2.20p 2.20p 2.10p 2.20p 750
15/05/2023 2.20p 2.20p 2.10p 2.20p 9066
12/05/2023 2.25p 2.25p 2.10p 2.20p 121000
11/05/2023 2.25p 2.25p 2.21p 2.25p 0
10/05/2023 2.25p 2.31p 2.21p 2.25p 0
09/05/2023 2.25p 2.25p 2.16p 2.25p 202
05/05/2023 2.25p 2.31p 2.25p 2.25p 0
04/05/2023 2.25p 2.31p 2.25p 2.25p 0
03/05/2023 2.25p 2.25p 2.10p 2.25p 23000
02/05/2023 2.25p 2.25p 2.10p 2.25p 100000
28/04/2023 2.25p 2.25p 2.10p 2.25p 75000
27/04/2023 2.25p 2.25p 2.15p 2.25p 19500
26/04/2023 2.25p 2.31p 2.25p 2.25p 0
25/04/2023 2.25p 2.31p 2.25p 2.25p 0
24/04/2023 2.25p 2.31p 2.25p 2.25p 0
21/04/2023 2.25p 2.25p 2.16p 2.25p 129962
20/04/2023 2.25p 2.31p 2.25p 2.25p 0
19/04/2023 2.25p 2.31p 2.25p 2.25p 0
18/04/2023 2.25p 2.31p 2.25p 2.25p 0
17/04/2023 2.25p 2.25p 2.15p 2.25p 22814
14/04/2023 2.25p 2.25p 2.15p 2.25p 23255
13/04/2023 2.25p 2.25p 2.10p 2.25p 120096
12/04/2023 2.25p 2.25p 2.11p 2.25p 60000
11/04/2023 2.25p 2.31p 2.25p 2.25p 0
06/04/2023 2.25p 2.31p 2.25p 2.25p 0
05/04/2023 2.25p 2.25p 2.10p 2.25p 60975
04/04/2023 2.25p 2.31p 2.25p 2.25p 0
03/04/2023 2.25p 2.31p 2.25p 2.25p 0
31/03/2023 2.25p 2.25p 2.10p 2.25p 21398
30/03/2023 2.25p 2.31p 2.25p 2.25p 0
29/03/2023 2.38p 2.38p 2.18p 2.25p 192435
28/03/2023 2.38p 2.38p 2.35p 2.38p 0
27/03/2023 2.38p 2.38p 2.35p 2.38p 0
24/03/2023 2.38p 2.38p 2.30p 2.38p 89271
23/03/2023 2.38p 2.38p 2.35p 2.38p 0
22/03/2023 2.38p 2.38p 2.35p 2.38p 0
21/03/2023 2.43p 2.43p 2.35p 2.38p 13500
20/03/2023 2.43p 2.43p 2.40p 2.43p 25000
17/03/2023 2.43p 2.43p 2.43p 2.43p 0
16/03/2023 2.43p 2.43p 2.43p 2.43p 0
15/03/2023 2.55p 2.55p 2.25p 2.43p 107163
14/03/2023 2.55p 2.61p 2.55p 2.55p 0
13/03/2023 2.55p 2.55p 2.40p 2.55p 32832
10/03/2023 2.58p 2.58p 2.46p 2.55p 3186
09/03/2023 2.58p 2.58p 2.58p 2.58p 0
08/03/2023 2.58p 2.59p 2.45p 2.58p 16100
07/03/2023 2.58p 2.58p 2.58p 2.58p 0
06/03/2023 2.58p 2.59p 2.50p 2.58p 25109
03/03/2023 2.58p 2.63p 2.58p 2.58p 152305
02/03/2023 2.55p 2.60p 2.45p 2.58p 65197
01/03/2023 2.55p 2.55p 2.52p 2.55p 0
28/02/2023 2.55p 2.60p 2.55p 2.55p 18901
27/02/2023 2.55p 2.55p 2.52p 2.55p 0
24/02/2023 2.55p 2.55p 2.52p 2.55p 150000
23/02/2023 2.55p 2.58p 2.55p 2.55p 0
22/02/2023 2.55p 2.55p 2.40p 2.55p 105000
21/02/2023 2.55p 2.58p 2.55p 2.55p 0
20/02/2023 2.55p 2.55p 2.40p 2.55p 4608
17/02/2023 2.55p 2.55p 2.55p 2.55p 0
16/02/2023 2.55p 2.55p 2.41p 2.55p 2
15/02/2023 2.55p 2.55p 2.55p 2.55p 0
14/02/2023 2.55p 2.55p 2.40p 2.55p 34842
13/02/2023 2.55p 2.55p 2.55p 2.55p 0
10/02/2023 2.55p 2.55p 2.50p 2.55p 75000
09/02/2023 2.60p 2.60p 2.50p 2.55p 25000
08/02/2023 2.60p 2.60p 2.59p 2.60p 0
07/02/2023 2.60p 2.60p 2.50p 2.60p 50000
06/02/2023 2.65p 2.70p 2.59p 2.60p 0
03/02/2023 2.65p 2.66p 2.58p 2.65p 0
02/02/2023 2.65p 2.65p 2.51p 2.65p 50286
01/02/2023 2.65p 2.65p 2.58p 2.65p 0
31/01/2023 2.65p 2.72p 2.65p 2.65p 183
30/01/2023 2.65p 2.72p 2.65p 2.65p 13492
27/01/2023 2.65p 2.65p 2.60p 2.65p 3627
26/01/2023 2.65p 2.65p 2.58p 2.65p 0
25/01/2023 2.65p 2.65p 2.51p 2.65p 10000
24/01/2023 2.75p 2.75p 2.60p 2.65p 154107
23/01/2023 2.75p 2.75p 2.63p 2.75p 4552
20/01/2023 2.80p 2.80p 2.70p 2.75p 24665
19/01/2023 2.80p 2.80p 2.77p 2.80p 0
18/01/2023 2.80p 2.84p 2.80p 2.80p 16000
17/01/2023 2.80p 2.80p 2.71p 2.80p 8420
16/01/2023 2.80p 2.80p 2.71p 2.80p 500
13/01/2023 2.90p 2.90p 2.70p 2.80p 243440
12/01/2023 2.90p 2.95p 2.90p 2.90p 552
11/01/2023 2.90p 2.90p 2.80p 2.90p 250000
10/01/2023 2.90p 2.94p 2.80p 2.90p 262079
09/01/2023 2.85p 3.00p 2.81p 2.90p 317594
06/01/2023 2.85p 2.85p 2.78p 2.85p 7755
05/01/2023 2.85p 2.88p 2.85p 2.85p 0
04/01/2023 2.85p 2.88p 2.85p 2.85p 0
03/01/2023 2.85p 2.85p 2.78p 2.85p 14634
30/12/2022 2.85p 3.00p 2.70p 2.85p 71500
29/12/2022 2.90p 2.90p 2.85p 2.85p 16691
28/12/2022 2.90p 2.90p 2.87p 2.90p 1650
23/12/2022 2.90p 2.90p 2.87p 2.90p 1694
22/12/2022 2.90p 3.00p 2.80p 2.90p 207387
21/12/2022 2.90p 2.95p 2.90p 2.90p 0
20/12/2022 2.90p 2.90p 2.87p 2.90p 200
19/12/2022 2.90p 2.95p 2.90p 2.90p 0
16/12/2022 2.85p 3.00p 2.78p 2.90p 32048
15/12/2022 2.75p 2.85p 2.75p 2.85p 65000
14/12/2022 2.75p 2.76p 2.75p 2.75p 0
13/12/2022 2.75p 2.79p 2.75p 2.75p 20000
12/12/2022 2.60p 2.80p 2.60p 2.75p 295542
09/12/2022 2.55p 2.70p 2.53p 2.60p 54726
08/12/2022 2.55p 2.60p 2.55p 2.55p 101730
07/12/2022 2.55p 2.65p 2.52p 2.55p 200000
06/12/2022 2.55p 2.60p 2.52p 2.55p 52598
05/12/2022 2.40p 2.60p 2.40p 2.55p 598153
02/12/2022 2.40p 2.49p 2.40p 2.40p 380830
01/12/2022 2.25p 2.40p 2.25p 2.40p 570724
30/11/2022 2.20p 2.34p 2.12p 2.25p 386666
29/11/2022 2.40p 2.40p 2.12p 2.15p 553198
28/11/2022 2.40p 2.40p 2.30p 2.40p 472998
25/11/2022 2.40p 2.40p 2.30p 2.40p 75000
24/11/2022 2.40p 2.50p 2.32p 2.40p 801932
23/11/2022 2.45p 2.45p 2.30p 2.40p 50000
22/11/2022 2.50p 2.50p 2.45p 2.45p 1035
21/11/2022 2.45p 2.60p 2.31p 2.45p 142696
18/11/2022 3.10p 3.10p 2.31p 2.45p 1062227
17/11/2022 3.10p 3.13p 3.10p 3.10p 35000
16/11/2022 3.13p 3.20p 3.00p 3.10p 100001
15/11/2022 3.25p 3.25p 3.10p 3.13p 433594
14/11/2022 3.25p 3.40p 3.20p 3.25p 197506
11/11/2022 3.10p 3.30p 3.10p 3.25p 282380
10/11/2022 3.10p 3.29p 3.03p 3.10p 652011
09/11/2022 2.80p 3.17p 2.71p 3.10p 1462272
08/11/2022 2.80p 2.87p 2.71p 2.80p 14111
07/11/2022 2.80p 2.80p 2.78p 2.80p 0
04/11/2022 2.80p 2.85p 2.75p 2.80p 1035219
03/11/2022 2.80p 2.80p 2.80p 2.80p 39756
02/11/2022 2.80p 2.80p 2.80p 2.80p 2431
01/11/2022 2.80p 2.90p 2.71p 2.80p 571864
31/10/2022 2.80p 2.87p 2.80p 2.80p 2613
28/10/2022 2.85p 2.87p 2.70p 2.80p 27348
27/10/2022 2.75p 2.98p 2.70p 2.85p 685048
26/10/2022 2.75p 2.75p 2.70p 2.75p 50000
25/10/2022 2.85p 2.85p 2.70p 2.75p 320000
24/10/2022 2.85p 2.90p 2.80p 2.85p 154160
21/10/2022 2.85p 2.90p 2.85p 2.85p 25000
20/10/2022 2.85p 2.85p 2.83p 2.85p 0
19/10/2022 2.85p 2.85p 2.85p 2.85p 105000
18/10/2022 2.95p 2.95p 2.70p 2.70p 274532
17/10/2022 2.95p 2.95p 2.90p 2.95p 80000
14/10/2022 2.95p 2.95p 2.90p 2.95p 286000
13/10/2022 2.95p 3.00p 2.92p 2.95p 11207
12/10/2022 2.95p 2.95p 2.90p 2.95p 12000
11/10/2022 2.95p 2.95p 2.95p 2.95p 140255
10/10/2022 2.95p 2.95p 2.95p 2.95p 0
07/10/2022 2.95p 2.95p 2.95p 2.95p 0
06/10/2022 2.95p 2.95p 2.92p 2.95p 6153
05/10/2022 2.95p 2.95p 2.92p 2.95p 29761
04/10/2022 2.95p 2.95p 2.95p 2.95p 0

*Close Price adjusted for both dividends and splits