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
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
05/07/2022 3.60p 3.60p 3.60p 3.60p 0
04/07/2022 3.60p 3.60p 3.50p 3.60p 84096
01/07/2022 3.60p 3.60p 3.50p 3.60p 50000
30/06/2022 3.60p 3.60p 3.60p 3.60p 0
29/06/2022 3.60p 3.70p 3.50p 3.60p 57073
28/06/2022 3.60p 3.60p 3.50p 3.60p 20000
27/06/2022 3.75p 3.75p 3.58p 3.60p 45000
24/06/2022 3.75p 4.00p 3.75p 3.75p 25000
23/06/2022 3.75p 3.75p 3.59p 3.75p 8000
22/06/2022 3.75p 4.00p 3.50p 3.75p 82738
21/06/2022 3.75p 4.00p 3.50p 3.75p 23484
20/06/2022 3.75p 3.75p 3.57p 3.75p 30000
17/06/2022 3.75p 3.75p 3.75p 3.75p 0
16/06/2022 3.75p 3.75p 3.57p 3.75p 20200
15/06/2022 3.75p 3.75p 3.74p 3.75p 15000
14/06/2022 3.75p 3.77p 3.52p 3.75p 272813
13/06/2022 3.75p 3.75p 3.51p 3.75p 156981
10/06/2022 3.75p 3.89p 3.75p 3.75p 152321
09/06/2022 3.75p 3.75p 3.55p 3.75p 129988
08/06/2022 3.75p 3.75p 3.61p 3.75p 20000
07/06/2022 3.75p 4.00p 3.75p 3.75p 50000
06/06/2022 3.75p 3.75p 3.61p 3.75p 5935
03/06/2022 3.75p 3.94p 3.61p 3.75p 226
02/06/2022 3.75p 3.94p 3.61p 3.75p 226
01/06/2022 3.75p 3.94p 3.61p 3.75p 226
31/05/2022 3.75p 3.98p 3.75p 3.75p 1250
30/05/2022 3.60p 3.99p 3.60p 3.75p 75056
27/05/2022 3.60p 3.60p 3.60p 3.60p 0
26/05/2022 3.60p 3.68p 3.60p 3.60p 314608
25/05/2022 3.60p 3.65p 3.50p 3.60p 31382
24/05/2022 3.60p 3.65p 3.50p 3.60p 52946
23/05/2022 3.60p 3.60p 3.52p 3.60p 18821
20/05/2022 3.65p 3.68p 3.43p 3.60p 876239
19/05/2022 3.65p 3.65p 3.65p 3.65p 0
18/05/2022 3.75p 3.75p 3.50p 3.65p 150000
17/05/2022 3.75p 3.80p 3.60p 3.75p 150000
16/05/2022 3.75p 3.85p 3.61p 3.75p 3029
13/05/2022 3.70p 3.85p 3.70p 3.75p 149568
12/05/2022 3.75p 3.78p 3.62p 3.70p 150158
11/05/2022 3.75p 3.82p 3.75p 3.75p 36723
10/05/2022 3.73p 3.82p 3.73p 3.75p 6314
09/05/2022 3.90p 3.90p 3.60p 3.78p 494840
06/05/2022 4.25p 4.28p 3.95p 3.95p 150823
05/05/2022 4.25p 4.29p 4.25p 4.25p 74865
04/05/2022 4.30p 4.33p 4.25p 4.25p 51716
03/05/2022 4.30p 4.40p 4.10p 4.30p 248280
02/05/2022 4.35p 4.41p 4.20p 4.30p 252613
29/04/2022 4.35p 4.41p 4.20p 4.30p 252613
28/04/2022 4.35p 4.35p 4.20p 4.35p 6830
27/04/2022 4.35p 4.38p 4.21p 4.35p 21234
26/04/2022 4.35p 4.44p 4.35p 4.35p 8000
25/04/2022 4.35p 4.44p 4.35p 4.35p 11100
22/04/2022 4.65p 4.65p 4.21p 4.35p 323160
21/04/2022 4.65p 4.65p 4.50p 4.65p 55000
20/04/2022 4.65p 4.65p 4.50p 4.65p 30000
19/04/2022 4.65p 4.65p 4.55p 4.65p 6872
18/04/2022 4.65p 4.65p 4.50p 4.65p 2167858
15/04/2022 4.65p 4.65p 4.50p 4.65p 2167858
14/04/2022 4.65p 4.65p 4.50p 4.65p 2167858
13/04/2022 4.65p 4.65p 4.50p 4.65p 918333
12/04/2022 4.60p 4.80p 4.50p 4.65p 467820
11/04/2022 4.90p 4.90p 4.40p 4.60p 1671752
08/04/2022 4.90p 5.00p 4.81p 4.90p 166400
07/04/2022 4.90p 5.00p 4.81p 4.90p 465655
06/04/2022 4.90p 5.00p 4.89p 4.90p 324295
05/04/2022 4.48p 5.00p 4.34p 4.90p 1325167
04/04/2022 4.90p 4.90p 4.16p 4.48p 714334
01/04/2022 5.05p 5.05p 4.80p 4.90p 85411
31/03/2022 5.03p 5.09p 4.80p 5.03p 66258
30/03/2022 5.15p 5.25p 5.02p 5.03p 237256
29/03/2022 5.25p 5.25p 5.00p 5.15p 20000
28/03/2022 5.13p 5.25p 5.13p 5.25p 2895
25/03/2022 5.13p 5.13p 5.13p 5.13p 0
24/03/2022 5.13p 5.25p 5.00p 5.13p 174428
23/03/2022 5.13p 5.25p 5.10p 5.13p 155738
22/03/2022 5.63p 5.63p 5.00p 5.13p 583055
21/03/2022 5.63p 5.63p 5.62p 5.63p 5288
18/03/2022 5.63p 5.63p 5.50p 5.63p 36754
17/03/2022 5.63p 5.70p 5.63p 5.63p 2630

*Close Price adjusted for both dividends and splits