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
10/12/2025 3.90p 5.25p 3.75p 4.10p 4809991
09/12/2025 3.15p 4.18p 3.15p 3.90p 1990877
08/12/2025 3.10p 3.20p 3.01p 3.15p 427635
05/12/2025 3.05p 3.20p 2.80p 3.10p 1048720
04/12/2025 2.65p 3.10p 2.65p 3.05p 611773
03/12/2025 2.50p 2.70p 2.46p 2.60p 896241
02/12/2025 2.50p 2.70p 2.50p 2.50p 114776
01/12/2025 2.50p 2.55p 2.50p 2.50p 120000
28/11/2025 2.50p 2.69p 2.50p 2.50p 191108
27/11/2025 2.50p 2.68p 2.50p 2.50p 110074
26/11/2025 2.40p 2.65p 2.40p 2.50p 770423
25/11/2025 2.40p 2.50p 2.40p 2.40p 4
24/11/2025 2.35p 2.50p 2.35p 2.40p 727574
21/11/2025 2.35p 2.40p 2.35p 2.35p 38938
20/11/2025 2.25p 2.70p 2.25p 2.50p 501867
19/11/2025 2.25p 2.65p 2.25p 2.25p 649700
18/11/2025 2.40p 2.50p 2.40p 2.40p 20072
17/11/2025 2.45p 2.59p 2.32p 2.45p 218809
14/11/2025 2.55p 2.59p 2.33p 2.45p 175989
13/11/2025 2.55p 2.70p 2.42p 2.55p 104959
12/11/2025 2.55p 2.70p 2.55p 2.55p 6390
11/11/2025 2.55p 2.70p 2.43p 2.55p 791310
10/11/2025 2.55p 2.68p 2.40p 2.55p 162700
07/11/2025 2.55p 2.80p 2.45p 2.55p 643702
06/11/2025 2.60p 2.75p 2.45p 2.55p 1105414
05/11/2025 2.05p 2.90p 2.05p 2.60p 3302051
04/11/2025 2.00p 2.20p 1.90p 2.05p 1077778
03/11/2025 2.00p 2.04p 1.91p 2.00p 88295
31/10/2025 2.00p 2.03p 1.90p 2.00p 21298
30/10/2025 2.00p 2.02p 1.90p 2.00p 37065
29/10/2025 2.00p 2.04p 1.92p 2.00p 110006
28/10/2025 2.00p 2.04p 1.91p 2.00p 27063
27/10/2025 2.05p 2.07p 2.00p 2.00p 125694
24/10/2025 2.10p 2.10p 2.00p 2.05p 120000
23/10/2025 2.15p 2.27p 2.00p 2.10p 539469
22/10/2025 2.15p 2.23p 2.03p 2.15p 121782
21/10/2025 2.15p 2.15p 2.00p 2.15p 165000
20/10/2025 2.15p 2.24p 2.03p 2.15p 216758
17/10/2025 2.20p 2.30p 2.10p 2.15p 298125
16/10/2025 1.75p 2.50p 1.75p 2.25p 2552844
15/10/2025 1.45p 1.80p 1.43p 1.65p 1810710
14/10/2025 1.50p 1.59p 1.40p 1.45p 1109586
13/10/2025 1.55p 1.55p 1.40p 1.50p 103363
10/10/2025 1.55p 1.56p 1.55p 1.55p 10000
09/10/2025 1.55p 1.56p 1.50p 1.55p 226616
08/10/2025 1.60p 1.63p 1.50p 1.55p 650767
07/10/2025 1.65p 1.65p 1.50p 1.60p 554194
06/10/2025 1.65p 1.74p 1.65p 1.65p 6170
03/10/2025 1.65p 1.73p 1.52p 1.65p 191057
02/10/2025 1.65p 1.73p 1.65p 1.65p 15000
01/10/2025 1.65p 1.74p 1.65p 1.65p 216531
30/09/2025 1.65p 1.65p 1.52p 1.65p 190863
29/09/2025 1.65p 1.78p 1.50p 1.65p 594910
26/09/2025 1.65p 1.74p 1.65p 1.65p 250392
25/09/2025 1.65p 1.74p 1.50p 1.65p 276912
24/09/2025 1.65p 1.80p 1.60p 1.65p 29111
23/09/2025 1.65p 1.70p 1.50p 1.65p 343284
22/09/2025 1.65p 1.74p 1.65p 1.65p 127290
19/09/2025 1.65p 1.65p 1.50p 1.65p 25215
18/09/2025 1.65p 1.70p 1.50p 1.65p 20072
17/09/2025 1.65p 1.75p 1.65p 1.65p 45591
16/09/2025 1.95p 1.95p 1.75p 1.65p 1125068
15/09/2025 1.95p 1.95p 1.70p 1.75p 986154
12/09/2025 1.95p 2.10p 1.73p 1.95p 544600
11/09/2025 1.95p 1.95p 1.95p 1.95p 428673
10/09/2025 1.95p 2.15p 1.83p 1.95p 252780
09/09/2025 1.95p 2.15p 1.73p 1.95p 169770
08/09/2025 1.95p 2.20p 1.81p 1.95p 357355
05/09/2025 1.85p 2.20p 1.80p 1.95p 636976
04/09/2025 1.80p 1.99p 1.74p 1.85p 259160
03/09/2025 1.80p 1.90p 1.80p 1.80p 210000
02/09/2025 1.70p 1.90p 1.58p 1.80p 619795
01/09/2025 1.70p 1.70p 1.61p 1.70p 140000
29/08/2025 1.70p 1.70p 1.57p 1.70p 20000
28/08/2025 1.70p 1.70p 1.61p 1.70p 135000
27/08/2025 1.70p 1.70p 1.57p 1.70p 134058
26/08/2025 1.70p 1.70p 1.57p 1.70p 11392
22/08/2025 1.70p 1.85p 1.61p 1.70p 411978
21/08/2025 1.70p 1.83p 1.58p 1.70p 229684
20/08/2025 1.70p 1.83p 1.70p 1.70p 6097
19/08/2025 1.70p 1.70p 1.63p 1.70p 98999
18/08/2025 1.70p 1.85p 1.64p 1.70p 326434
15/08/2025 1.60p 1.85p 1.55p 1.70p 1504906
14/08/2025 1.60p 1.69p 1.51p 1.60p 1893980
13/08/2025 1.75p 1.80p 1.50p 1.60p 4758837
12/08/2025 1.95p 2.10p 1.66p 1.75p 3364740
11/08/2025 1.95p 2.20p 1.88p 1.95p 478368
08/08/2025 2.00p 2.20p 1.86p 1.95p 1565230
07/08/2025 2.10p 2.45p 1.90p 2.00p 4859754
06/08/2025 1.90p 2.71p 1.90p 2.10p 20362124
05/08/2025 1.18p 2.80p 1.16p 2.75p 54056496
04/08/2025 0.85p 1.19p 0.85p 1.15p 13774327
01/08/2025 0.53p 0.95p 0.53p 0.85p 22076988
31/07/2025 0.50p 0.55p 0.47p 0.53p 16272828
30/07/2025 0.45p 0.54p 0.45p 0.50p 5329303
29/07/2025 0.50p 0.50p 0.40p 0.45p 723800
28/07/2025 0.50p 0.52p 0.45p 0.50p 61000
25/07/2025 0.50p 0.53p 0.45p 0.50p 27695
24/07/2025 0.50p 0.50p 0.50p 0.50p 0
23/07/2025 0.50p 0.50p 0.45p 0.50p 50000
22/07/2025 0.50p 0.50p 0.49p 0.50p 150000
21/07/2025 0.50p 0.50p 0.45p 0.50p 20000
18/07/2025 0.50p 0.50p 0.50p 0.50p 210000
17/07/2025 0.50p 0.50p 0.50p 0.50p 0
16/07/2025 0.50p 0.50p 0.45p 0.50p 676753
15/07/2025 0.50p 0.53p 0.50p 0.50p 233544
14/07/2025 0.50p 0.53p 0.50p 0.50p 100000
11/07/2025 0.50p 0.50p 0.50p 0.50p 0
10/07/2025 0.50p 0.50p 0.50p 0.50p 0
09/07/2025 0.50p 0.50p 0.50p 0.50p 0
08/07/2025 0.50p 0.50p 0.50p 0.50p 0
07/07/2025 0.50p 0.50p 0.50p 0.50p 0
04/07/2025 0.50p 0.50p 0.50p 0.50p 0
03/07/2025 0.50p 0.50p 0.45p 0.50p 4000
02/07/2025 0.50p 0.50p 0.50p 0.50p 0
01/07/2025 0.50p 0.50p 0.45p 0.50p 1100
30/06/2025 0.50p 0.53p 0.45p 0.50p 627
27/06/2025 0.50p 0.55p 0.50p 0.50p 200000
26/06/2025 0.50p 0.50p 0.45p 0.50p 2801
25/06/2025 0.50p 0.50p 0.50p 0.50p 0
24/06/2025 0.50p 0.50p 0.50p 0.50p 0
23/06/2025 0.48p 0.53p 0.45p 0.50p 278107
20/06/2025 0.48p 0.48p 0.48p 0.48p 0
19/06/2025 0.48p 0.50p 0.45p 0.48p 219548
18/06/2025 0.48p 0.48p 0.48p 0.48p 0
17/06/2025 0.48p 0.48p 0.48p 0.48p 0
16/06/2025 0.48p 0.48p 0.48p 0.48p 0
13/06/2025 0.48p 0.48p 0.48p 0.48p 0
12/06/2025 0.48p 0.48p 0.48p 0.48p 0
11/06/2025 0.48p 0.48p 0.48p 0.48p 0
10/06/2025 0.48p 0.50p 0.47p 0.48p 601801
09/06/2025 0.48p 0.49p 0.48p 0.48p 204
06/06/2025 0.48p 0.48p 0.48p 0.48p 294736
05/06/2025 0.48p 0.48p 0.48p 0.48p 0
04/06/2025 0.53p 0.53p 0.48p 0.48p 300700
03/06/2025 0.53p 0.53p 0.45p 0.53p 97926
02/06/2025 0.53p 0.57p 0.40p 0.53p 174017
30/05/2025 0.53p 0.57p 0.53p 0.53p 15506
29/05/2025 0.53p 0.53p 0.46p 0.53p 150000
28/05/2025 0.53p 0.58p 0.53p 0.53p 145485
27/05/2025 0.53p 0.53p 0.45p 0.53p 40000
23/05/2025 0.45p 0.53p 0.45p 0.53p 2273299
22/05/2025 0.45p 0.50p 0.45p 0.45p 15000
21/05/2025 0.45p 0.50p 0.45p 0.45p 49306
20/05/2025 0.45p 0.45p 0.43p 0.45p 0
19/05/2025 0.45p 0.45p 0.43p 0.45p 0
16/05/2025 0.50p 0.50p 0.40p 0.45p 550000
15/05/2025 0.50p 0.53p 0.50p 0.50p 0
14/05/2025 0.50p 0.53p 0.50p 0.50p 0
13/05/2025 0.50p 0.53p 0.50p 0.50p 0
12/05/2025 0.50p 0.50p 0.40p 0.50p 34436
09/05/2025 0.50p 0.53p 0.50p 0.50p 0
08/05/2025 0.50p 0.53p 0.50p 0.50p 0
07/05/2025 0.50p 0.50p 0.40p 0.50p 50000
06/05/2025 0.50p 0.50p 0.50p 0.50p 0
02/05/2025 0.50p 0.55p 0.50p 0.50p 8220
01/05/2025 0.50p 0.50p 0.50p 0.50p 0
30/04/2025 0.50p 0.50p 0.50p 0.50p 0
29/04/2025 0.50p 0.50p 0.50p 0.50p 0
28/04/2025 0.50p 0.50p 0.40p 0.50p 39483
25/04/2025 0.50p 0.50p 0.50p 0.50p 0
24/04/2025 0.50p 0.55p 0.50p 0.50p 20000
23/04/2025 0.50p 0.56p 0.50p 0.50p 355555
22/04/2025 0.53p 0.54p 0.40p 0.50p 266199
17/04/2025 0.55p 0.55p 0.50p 0.53p 250000
16/04/2025 0.55p 0.55p 0.53p 0.55p 0
15/04/2025 0.55p 0.55p 0.53p 0.55p 0
14/04/2025 0.55p 0.55p 0.53p 0.55p 0
11/04/2025 0.55p 0.55p 0.53p 0.55p 0
10/04/2025 0.55p 0.55p 0.53p 0.55p 0
09/04/2025 0.55p 0.55p 0.50p 0.55p 125
08/04/2025 0.55p 0.55p 0.53p 0.55p 0
07/04/2025 0.55p 0.57p 0.50p 0.55p 174039
04/04/2025 0.55p 0.55p 0.50p 0.55p 446
03/04/2025 0.55p 0.60p 0.55p 0.55p 3400636
02/04/2025 0.55p 0.59p 0.55p 0.55p 34728
01/04/2025 0.55p 0.55p 0.53p 0.55p 0
31/03/2025 0.55p 0.55p 0.50p 0.55p 93037
28/03/2025 0.55p 0.55p 0.53p 0.55p 0
27/03/2025 0.55p 0.60p 0.51p 0.55p 255918
26/03/2025 0.55p 0.60p 0.55p 0.55p 190341
25/03/2025 0.55p 0.57p 0.55p 0.55p 16933
24/03/2025 0.55p 0.60p 0.50p 0.55p 54855
21/03/2025 0.65p 0.65p 0.55p 0.55p 150029
20/03/2025 0.65p 0.65p 0.55p 0.65p 979500
19/03/2025 0.63p 0.70p 0.63p 0.65p 300544
18/03/2025 0.63p 0.63p 0.61p 0.63p 0
17/03/2025 0.65p 0.70p 0.60p 0.63p 357383
14/03/2025 0.65p 0.65p 0.62p 0.65p 0
13/03/2025 0.65p 0.65p 0.62p 0.65p 0
12/03/2025 0.65p 0.65p 0.62p 0.65p 0
11/03/2025 0.65p 0.65p 0.60p 0.65p 10600
10/03/2025 0.65p 0.65p 0.62p 0.65p 0
07/03/2025 0.65p 0.65p 0.62p 0.65p 0
06/03/2025 0.65p 0.65p 0.60p 0.65p 20766
05/03/2025 0.65p 0.65p 0.62p 0.65p 0
04/03/2025 0.65p 0.65p 0.60p 0.65p 266
03/03/2025 0.65p 0.69p 0.65p 0.65p 14114
28/02/2025 0.65p 0.69p 0.60p 0.65p 1014
27/02/2025 0.65p 0.65p 0.62p 0.65p 0

*Close Price adjusted for both dividends and splits