ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

WKSP Worksport Ltd

0.6935
0.0291 (4.38%)
Jul 26 2024 - Closed
Delayed by 15 minutes

WKSP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.7194 0.055 8.28% 0.66 0.7298 0.66 155,640
Jul 25 2024 0.6644 0.0276 4.33% 0.65 0.6668 0.635 87,401
Jul 24 2024 0.6368 -0.0674 -9.57% 0.6872 0.7016 0.62 245,580
Jul 23 2024 0.7042 0.0042 0.60% 0.71 0.71999 0.67112 62,926
Jul 22 2024 0.70 0.035 5.26% 0.6699 0.7165 0.6356 186,113
Jul 19 2024 0.665 -0.051 -7.12% 0.718 0.718 0.66 73,614
Jul 18 2024 0.716 0.018 2.58% 0.70 0.748 0.6932 134,826
Jul 17 2024 0.698 -0.066 -8.64% 0.74 0.757999 0.682228 193,961
Jul 16 2024 0.764 0.004 0.53% 0.7544 0.765 0.74 129,008
Jul 15 2024 0.76 -0.035 -4.40% 0.81 0.81 0.7501 135,210
Jul 12 2024 0.795 0.005 0.63% 0.82 0.82 0.78 194,245
Jul 11 2024 0.79 0.0607 8.32% 0.76 0.8052 0.7293 282,905
Jul 10 2024 0.7293 -0.0047 -0.64% 0.722 0.784 0.7105 167,807
Jul 09 2024 0.734 0.0302 4.29% 0.7199 0.747999 0.69 160,449
Jul 08 2024 0.7038 -0.0218 -3.00% 0.7256 0.7619 0.68 397,703
Jul 05 2024 0.7256 -0.1343 -15.62% 0.865 0.8686 0.6609 1,128,869
Jul 03 2024 0.8599 0.0239 2.86% 0.86 0.87 0.8143 164,646
Jul 02 2024 0.836 0.0554 7.10% 0.85 0.86 0.794601 392,635
Jul 01 2024 0.7806 0.0018 0.23% 0.80 0.867 0.771 404,476
Jun 28 2024 0.7788 0.0353 4.75% 0.76 0.779099 0.72 185,798
Jun 27 2024 0.7435 -0.0025 -0.34% 0.726 0.7698 0.7101 395,559
Jun 26 2024 0.746 -0.014 -1.84% 0.76 0.779 0.725 324,580
Jun 25 2024 0.76 0.031 4.25% 0.75 0.765 0.7101 245,854
Jun 24 2024 0.729 0.033 4.74% 0.7307 0.78 0.70 395,526
Jun 21 2024 0.696 0.036 5.45% 0.67 0.7305 0.6629 690,987
Jun 20 2024 0.66 0.06 10.00% 0.6123 0.66 0.6123 307,951
Jun 18 2024 0.60 -0.011 -1.80% 0.60 0.62 0.5902 105,368
Jun 17 2024 0.611 0.001 0.16% 0.61 0.6297 0.5811 151,309
Jun 14 2024 0.61 -0.0112 -1.80% 0.618 0.6298 0.5916 184,571
Jun 13 2024 0.6212 0.0062 1.01% 0.617 0.65 0.6001 297,511
Jun 12 2024 0.615 0.0036 0.59% 0.62 0.625 0.5913 88,879
Jun 11 2024 0.6114 -0.0066 -1.07% 0.618 0.6383 0.595 161,169
Jun 10 2024 0.618 0.0353 6.06% 0.595 0.619 0.5723 178,736
Jun 07 2024 0.5827 -0.0153 -2.56% 0.582301 0.60 0.57 147,761
Jun 06 2024 0.598 -0.0009 -0.15% 0.60 0.60 0.5502 298,020
Jun 05 2024 0.5989 -0.0011 -0.18% 0.63 0.63 0.562 407,326
Jun 04 2024 0.60 -0.0098 -1.61% 0.6099 0.6294 0.59 201,101
Jun 03 2024 0.6098 0.0104 1.74% 0.6135 0.65 0.59 234,766
May 31 2024 0.5994 0.0758 14.48% 0.515 0.628342 0.515 775,006
May 30 2024 0.5236 0.0038 0.73% 0.5042 0.55 0.5001 308,067
May 29 2024 0.5198 -0.0072 -1.37% 0.53 0.54 0.4701 458,115
May 28 2024 0.527 -0.018 -3.30% 0.57 0.57 0.50 340,760
May 24 2024 0.545 -0.005 -0.91% 0.531 0.5766 0.53 247,263
May 23 2024 0.55 -0.0393 -6.67% 0.6151 0.64 0.532 2,043,563
May 22 2024 0.5893 -0.0093 -1.55% 0.60 0.61 0.52 982,711
May 21 2024 0.5986 -0.0014 -0.23% 0.625 0.63 0.5651 554,803
May 20 2024 0.60 -0.0372 -5.84% 0.64 0.70 0.59 359,881
May 17 2024 0.6372 0.0156 2.51% 0.65 0.66 0.60 471,326
May 16 2024 0.6216 -0.0254 -3.93% 0.70 0.73 0.6213 1,439,868
May 15 2024 0.647 -0.064 -9.00% 0.72 0.742349 0.61 694,993
May 14 2024 0.711 0.0089 1.27% 0.7029 0.7352 0.70 247,707
May 13 2024 0.7021 -0.1409 -16.71% 0.837 0.84 0.68 702,679
May 10 2024 0.843 -0.0354 -4.03% 0.91 0.91999 0.80 418,480
May 09 2024 0.8784 0.0984 12.62% 0.82 0.95 0.80 534,691
May 08 2024 0.78 0.046 6.27% 0.74 0.861 0.74 583,060
May 07 2024 0.734 -0.117 -13.75% 0.828 0.87 0.6802 846,115
May 06 2024 0.851 -0.0441 -4.93% 0.95 0.989999 0.8122 562,762
May 03 2024 0.8951 0.0151 1.72% 0.917 1.08 0.8303 1,628,291
May 02 2024 0.88 0.0805 10.07% 0.8601 0.89 0.7215 474,816
May 01 2024 0.7995 -0.0355 -4.25% 0.8395 0.938111 0.7122 727,939
Apr 30 2024 0.835 0.245 41.53% 0.65 0.8936 0.639 2,866,799
Apr 29 2024 0.59 0.0996 20.31% 0.5798 0.699 0.54 986,027

Your Recent History

Delayed Upgrade Clock