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
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
26/02/2025 0.65p 0.70p 0.60p 0.65p 492054
25/02/2025 0.65p 0.70p 0.60p 0.65p 377059
24/02/2025 0.65p 0.70p 0.65p 0.65p 498920
21/02/2025 0.65p 0.65p 0.60p 0.65p 55057
20/02/2025 0.75p 0.75p 0.65p 0.65p 465318
19/02/2025 0.75p 0.75p 0.73p 0.75p 0
18/02/2025 0.75p 0.75p 0.73p 0.75p 0
17/02/2025 0.75p 0.75p 0.70p 0.75p 9685
14/02/2025 0.75p 0.75p 0.73p 0.75p 0
13/02/2025 0.75p 0.79p 0.70p 0.75p 202027
12/02/2025 0.75p 0.75p 0.73p 0.75p 0
11/02/2025 0.75p 0.75p 0.70p 0.75p 70686
10/02/2025 0.75p 0.75p 0.70p 0.75p 88804
07/02/2025 0.75p 0.75p 0.73p 0.75p 0
06/02/2025 0.75p 0.75p 0.70p 0.75p 7905
05/02/2025 0.75p 0.75p 0.75p 0.75p 270
04/02/2025 0.75p 0.75p 0.73p 0.75p 0
03/02/2025 0.75p 0.75p 0.75p 0.75p 100000
31/01/2025 0.75p 0.75p 0.70p 0.75p 479750
30/01/2025 0.75p 0.75p 0.73p 0.75p 0
29/01/2025 0.75p 0.75p 0.75p 0.75p 9191
28/01/2025 0.75p 0.75p 0.73p 0.75p 0
27/01/2025 0.75p 0.75p 0.75p 0.75p 133
24/01/2025 0.75p 0.78p 0.70p 0.75p 261870
23/01/2025 0.75p 0.78p 0.75p 0.75p 30256
22/01/2025 0.75p 0.78p 0.75p 0.75p 721531
21/01/2025 0.75p 0.78p 0.75p 0.75p 239742
20/01/2025 0.75p 0.78p 0.75p 0.75p 72179
17/01/2025 0.75p 0.78p 0.75p 0.75p 300128
16/01/2025 0.75p 0.75p 0.70p 0.75p 1291
15/01/2025 0.75p 0.75p 0.72p 0.75p 0
14/01/2025 0.75p 0.78p 0.71p 0.75p 34584
13/01/2025 0.75p 0.78p 0.75p 0.75p 384
10/01/2025 0.75p 0.75p 0.74p 0.75p 33000
09/01/2025 0.75p 0.75p 0.72p 0.75p 0
08/01/2025 0.75p 0.76p 0.75p 0.75p 100000
07/01/2025 0.80p 0.80p 0.60p 0.75p 1860586
06/01/2025 0.80p 0.87p 0.80p 0.80p 1263
03/01/2025 0.80p 0.80p 0.74p 0.80p 0
02/01/2025 0.80p 0.87p 0.80p 0.80p 1437
31/12/2024 0.80p 0.90p 0.80p 0.80p 200459
30/12/2024 0.80p 0.80p 0.74p 0.80p 0
27/12/2024 0.80p 0.90p 0.80p 0.80p 1427026
24/12/2024 0.80p 0.80p 0.74p 0.80p 0
23/12/2024 0.80p 0.80p 0.77p 0.80p 1494
20/12/2024 0.80p 0.80p 0.74p 0.80p 0
19/12/2024 0.80p 0.87p 0.70p 0.80p 164339
18/12/2024 0.80p 0.80p 0.74p 0.80p 0
17/12/2024 0.80p 0.80p 0.77p 0.80p 8600
16/12/2024 0.80p 0.80p 0.74p 0.80p 0
13/12/2024 0.90p 0.90p 0.73p 0.80p 679279
12/12/2024 0.90p 0.92p 0.90p 0.90p 1319230
11/12/2024 0.90p 0.90p 0.80p 0.90p 50000
10/12/2024 0.90p 0.93p 0.90p 0.90p 0
09/12/2024 0.90p 0.90p 0.87p 0.90p 76923
06/12/2024 0.90p 0.94p 0.90p 0.90p 10000
05/12/2024 0.90p 0.93p 0.90p 0.90p 0
04/12/2024 0.90p 1.00p 0.90p 0.90p 50531
03/12/2024 0.90p 0.95p 0.87p 0.90p 139240
02/12/2024 0.90p 0.90p 0.90p 0.90p 0
29/11/2024 0.90p 0.94p 0.87p 0.90p 15958
28/11/2024 0.90p 0.98p 0.90p 0.90p 215127
27/11/2024 0.90p 0.90p 0.85p 0.90p 0
26/11/2024 0.90p 0.94p 0.90p 0.90p 391
25/11/2024 0.90p 0.90p 0.87p 0.90p 19313
22/11/2024 0.90p 0.90p 0.85p 0.90p 0
21/11/2024 0.90p 0.98p 0.87p 0.90p 57500
20/11/2024 0.90p 0.99p 0.90p 0.90p 50010
19/11/2024 1.10p 1.20p 0.86p 0.90p 1201268
18/11/2024 1.15p 1.15p 1.01p 1.15p 582
15/11/2024 1.15p 1.17p 1.15p 1.15p 0
14/11/2024 1.15p 1.17p 1.15p 1.15p 0
13/11/2024 1.15p 1.17p 1.15p 1.15p 0
12/11/2024 1.15p 1.24p 1.15p 1.15p 50483
11/11/2024 1.15p 1.17p 1.15p 1.15p 0
08/11/2024 1.25p 1.25p 1.15p 1.15p 50000
07/11/2024 1.25p 1.28p 1.25p 1.25p 0
06/11/2024 1.25p 1.28p 1.25p 1.25p 0
05/11/2024 1.25p 1.25p 1.24p 1.25p 9000
04/11/2024 1.20p 1.30p 1.20p 1.25p 1301528
01/11/2024 1.15p 1.15p 1.15p 1.15p 0
31/10/2024 1.15p 1.18p 1.10p 1.15p 195000
30/10/2024 1.15p 1.15p 1.15p 1.15p 0
29/10/2024 1.15p 1.15p 1.10p 1.15p 60811
28/10/2024 1.15p 1.15p 1.15p 1.15p 0
25/10/2024 1.15p 1.15p 1.15p 1.15p 0
24/10/2024 1.20p 1.20p 1.10p 1.15p 60000
23/10/2024 1.20p 1.20p 1.11p 1.20p 10000
22/10/2024 1.20p 1.25p 1.20p 1.20p 0
21/10/2024 1.20p 1.25p 1.20p 1.20p 0
18/10/2024 1.20p 1.25p 1.20p 1.20p 0
17/10/2024 1.20p 1.25p 1.20p 1.20p 0
16/10/2024 1.20p 1.25p 1.20p 1.20p 0
15/10/2024 1.20p 1.25p 1.20p 1.20p 0
14/10/2024 1.20p 1.25p 1.20p 1.20p 0
11/10/2024 1.20p 1.25p 1.20p 1.20p 0
10/10/2024 1.20p 1.20p 1.11p 1.20p 404000
09/10/2024 1.20p 1.20p 1.11p 1.20p 384
08/10/2024 1.15p 1.20p 1.10p 1.20p 79624
07/10/2024 1.15p 1.15p 1.13p 1.15p 0
04/10/2024 1.15p 1.15p 1.13p 1.15p 0
03/10/2024 1.10p 1.20p 1.10p 1.15p 602000
02/10/2024 1.10p 1.10p 1.05p 1.10p 0
01/10/2024 1.10p 1.10p 1.05p 1.10p 0
30/09/2024 1.10p 1.10p 1.01p 1.10p 30
27/09/2024 1.10p 1.10p 1.05p 1.10p 0
26/09/2024 1.10p 1.16p 1.10p 1.10p 49000
25/09/2024 1.10p 1.10p 1.05p 1.10p 0
24/09/2024 1.10p 1.10p 1.00p 1.10p 50000
23/09/2024 1.10p 1.19p 1.10p 1.10p 8
20/09/2024 1.10p 1.10p 1.05p 1.10p 0
19/09/2024 1.10p 1.10p 1.05p 1.10p 0
18/09/2024 1.25p 1.25p 1.10p 1.10p 315000
17/09/2024 1.25p 1.25p 1.10p 1.25p 515900
16/09/2024 1.30p 1.30p 1.21p 1.25p 100000
13/09/2024 1.30p 1.30p 1.27p 1.30p 0
12/09/2024 1.30p 1.30p 1.27p 1.30p 0
11/09/2024 1.35p 1.38p 1.27p 1.30p 0
10/09/2024 1.35p 1.35p 1.35p 1.35p 0
09/09/2024 1.35p 1.35p 1.35p 1.35p 0
06/09/2024 1.35p 1.35p 1.20p 1.35p 344
05/09/2024 1.35p 1.35p 1.35p 1.35p 0
04/09/2024 1.35p 1.35p 1.35p 1.35p 0
03/09/2024 1.35p 1.35p 1.35p 1.35p 0
02/09/2024 1.35p 1.35p 1.35p 1.35p 0
30/08/2024 1.35p 1.35p 1.35p 1.35p 0
29/08/2024 1.35p 1.35p 1.35p 1.35p 0
28/08/2024 1.35p 1.35p 1.35p 1.35p 0
27/08/2024 1.35p 1.35p 1.35p 1.35p 0
23/08/2024 1.35p 1.35p 1.35p 1.35p 0
22/08/2024 1.35p 1.35p 1.32p 1.35p 0
21/08/2024 1.40p 1.40p 1.20p 1.35p 394275
20/08/2024 1.40p 1.45p 1.40p 1.40p 0
19/08/2024 1.40p 1.45p 1.40p 1.40p 0
16/08/2024 1.40p 1.45p 1.40p 1.40p 0
15/08/2024 1.40p 1.45p 1.40p 1.40p 50000
14/08/2024 1.40p 1.45p 1.40p 1.40p 0
13/08/2024 1.40p 1.45p 1.40p 1.40p 0
12/08/2024 1.40p 1.45p 1.40p 1.40p 0
09/08/2024 1.40p 1.49p 1.40p 1.40p 14103
08/08/2024 1.40p 1.45p 1.40p 1.40p 0
07/08/2024 1.40p 1.45p 1.40p 1.40p 0
06/08/2024 1.40p 1.45p 1.40p 1.40p 0
05/08/2024 1.40p 1.49p 1.30p 1.40p 20007
02/08/2024 1.40p 1.42p 1.40p 1.40p 0
01/08/2024 1.40p 1.41p 1.40p 1.40p 1
31/07/2024 1.40p 1.50p 1.30p 1.40p 5467
30/07/2024 1.40p 1.50p 1.40p 1.40p 45
29/07/2024 1.40p 1.40p 1.40p 1.40p 45
26/07/2024 1.40p 1.50p 1.30p 1.40p 25045
25/07/2024 1.40p 1.50p 1.40p 1.40p 67
24/07/2024 1.40p 1.50p 1.40p 1.40p 94
23/07/2024 1.40p 1.42p 1.40p 1.40p 0
22/07/2024 1.40p 1.50p 1.40p 1.40p 127
19/07/2024 1.40p 1.42p 1.35p 1.40p 0
18/07/2024 1.35p 1.40p 1.30p 1.35p 37419
17/07/2024 1.35p 1.37p 1.30p 1.35p 14040
16/07/2024 1.35p 1.35p 1.33p 1.35p 0
15/07/2024 1.35p 1.40p 1.35p 1.35p 28
12/07/2024 1.35p 1.37p 1.35p 1.35p 71402
11/07/2024 1.35p 1.35p 1.33p 1.35p 0

*Close Price adjusted for both dividends and splits