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
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
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

*Close Price adjusted for both dividends and splits