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
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
03/10/2022 2.95p 2.95p 2.92p 2.95p 4595
30/09/2022 2.95p 3.10p 2.95p 2.95p 1483888
29/09/2022 2.95p 2.95p 2.95p 2.95p 0
28/09/2022 2.95p 2.95p 2.95p 2.95p 0
27/09/2022 2.95p 2.95p 2.95p 2.95p 0
26/09/2022 2.95p 2.95p 2.95p 2.95p 0
23/09/2022 2.95p 2.95p 2.95p 2.95p 0
22/09/2022 3.00p 3.00p 2.98p 3.00p 2959
21/09/2022 3.00p 3.00p 2.80p 3.00p 283411
20/09/2022 3.00p 3.00p 2.91p 3.00p 104691
19/09/2022 3.00p 3.01p 3.00p 3.00p 1538462
16/09/2022 3.00p 3.01p 3.00p 3.00p 1538462
15/09/2022 3.00p 3.00p 3.00p 3.00p 0
14/09/2022 3.00p 3.00p 3.00p 3.00p 0
13/09/2022 3.00p 3.00p 3.00p 3.00p 0
12/09/2022 3.00p 3.00p 2.91p 3.00p 25493
09/09/2022 3.00p 3.00p 2.90p 3.00p 19500
08/09/2022 3.00p 3.00p 3.00p 3.00p 0
07/09/2022 3.00p 3.00p 2.91p 3.00p 13000
06/09/2022 3.00p 3.00p 3.00p 3.00p 0
05/09/2022 3.00p 3.00p 3.00p 3.00p 0
02/09/2022 3.00p 3.04p 2.90p 3.00p 204347
01/09/2022 3.00p 3.00p 2.91p 3.00p 2
31/08/2022 3.00p 3.10p 3.00p 3.00p 52000
30/08/2022 3.00p 3.00p 3.00p 3.00p 4000
29/08/2022 3.00p 3.05p 3.00p 3.00p 38210
26/08/2022 3.00p 3.05p 3.00p 3.00p 38210
25/08/2022 3.00p 3.00p 3.00p 3.00p 200000
24/08/2022 3.00p 3.05p 3.00p 3.00p 10000
23/08/2022 3.00p 3.00p 3.00p 3.00p 0
22/08/2022 3.00p 3.00p 3.00p 3.00p 0
19/08/2022 3.00p 3.05p 2.90p 3.00p 27170
18/08/2022 3.00p 3.00p 3.00p 3.00p 0
17/08/2022 3.00p 3.06p 3.00p 3.00p 8000
16/08/2022 3.00p 3.00p 3.00p 3.00p 0
15/08/2022 2.95p 2.95p 2.95p 2.95p 0
12/08/2022 2.90p 3.00p 2.90p 2.95p 50000
11/08/2022 2.90p 2.90p 2.90p 2.90p 0
10/08/2022 2.90p 3.00p 2.89p 2.90p 39335
09/08/2022 2.95p 2.99p 2.90p 2.90p 1002
08/08/2022 2.90p 3.00p 2.86p 2.95p 38423
05/08/2022 3.05p 3.05p 2.71p 2.90p 128217
04/08/2022 3.05p 3.05p 3.04p 3.05p 3000
03/08/2022 3.05p 3.05p 3.05p 3.05p 0
02/08/2022 3.05p 3.10p 3.04p 3.05p 3414
01/08/2022 2.95p 3.10p 2.95p 3.05p 182219
29/07/2022 3.05p 3.10p 3.00p 3.05p 142000
28/07/2022 3.08p 3.10p 3.00p 3.05p 291764
27/07/2022 3.15p 3.15p 3.07p 3.08p 192594
26/07/2022 3.05p 3.15p 3.00p 3.15p 1032500
25/07/2022 3.15p 3.15p 3.00p 3.05p 422500
22/07/2022 3.25p 3.25p 3.15p 3.15p 81200
21/07/2022 3.40p 3.50p 3.20p 3.25p 286889
20/07/2022 3.40p 3.49p 3.30p 3.40p 12301
19/07/2022 3.40p 3.40p 3.31p 3.40p 111
18/07/2022 3.40p 3.40p 3.31p 3.40p 270000
15/07/2022 3.45p 3.50p 3.00p 3.40p 120912
14/07/2022 3.45p 3.45p 3.45p 3.45p 0
13/07/2022 3.60p 3.60p 3.00p 3.45p 143703
12/07/2022 3.60p 3.60p 3.52p 3.60p 5000
11/07/2022 3.60p 3.60p 3.60p 3.60p 0
08/07/2022 3.60p 3.60p 3.60p 3.60p 0
07/07/2022 3.60p 3.70p 3.50p 3.60p 65000
06/07/2022 3.60p 3.60p 3.53p 3.60p 18908

*Close Price adjusted for both dividends and splits