Alkaline Water Inc. (WTER)
0.03
-0.01 (-22.68%)
At close: Apr 02, 2025, 3:26 PM
0.03
0.00%
After-hours: Apr 02, 2025, 03:26 PM EDT
Alkaline Water Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 1,111,893 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 510,747 |
| Mar 28, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.01 | 25.00% | 629,978 |
| Mar 27, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 234,925 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 215,694 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | -0.02 | -33.33% | 215,687 |
| Mar 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 244,965 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 337,300 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 381,851 |
| Mar 19, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.01 | 20.00% | 122,618 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 201,199 |
| Mar 17, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.01 | 20.00% | 143,895 |
| Mar 14, 2025 | 0.05 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 375,898 |
| Mar 13, 2025 | 0.08 | 0.08 | 0.04 | 0.06 | 0.01 | 20.00% | 804,562 |
| Mar 12, 2025 | 0.06 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 90,414 |
| Mar 11, 2025 | 0.03 | 0.08 | 0.03 | 0.06 | 0.00 | 0.00% | 369,074 |
| Mar 10, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 173,957 |
| Mar 7, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 264,982 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | -0.02 | -22.22% | 168,058 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.01 | 12.50% | 89,461 |
| Mar 4, 2025 | 0.08 | 0.10 | 0.07 | 0.08 | -0.02 | -20.00% | 119,117 |
| Mar 3, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 123,328 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | -0.01 | -9.09% | 113,372 |
| Feb 27, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | -0.01 | -8.33% | 209,372 |
| Feb 26, 2025 | 0.13 | 0.14 | 0.10 | 0.12 | -0.01 | -7.69% | 144,311 |
| Feb 25, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.01 | 8.33% | 113,843 |
| Feb 24, 2025 | 0.12 | 0.15 | 0.11 | 0.12 | -0.01 | -7.69% | 147,440 |
| Feb 21, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.01 | 8.33% | 64,468 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | -0.03 | -20.00% | 117,713 |
| Feb 19, 2025 | 0.13 | 0.19 | 0.11 | 0.15 | 0.02 | 15.38% | 387,918 |
| Feb 18, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | -0.01 | -7.14% | 162,857 |
| Feb 17, 2025 | 0.18 | 0.18 | 0.13 | 0.14 | 0.00 | 0.00% | 69,783 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.12 | 0.14 | -0.01 | -6.67% | 140,196 |
| Feb 13, 2025 | 0.12 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 168,267 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.14 | 0.15 | -0.05 | -25.00% | 305,299 |
| Feb 11, 2025 | 0.25 | 0.30 | 0.12 | 0.20 | -0.01 | -4.76% | 452,866 |
| Feb 10, 2025 | 0.20 | 0.29 | 0.16 | 0.21 | 0.00 | 0.00% | 355,374 |
| Feb 7, 2025 | 0.32 | 0.40 | 0.20 | 0.21 | -0.19 | -47.50% | 874,015 |
| Feb 6, 2025 | 0.20 | 0.48 | 0.18 | 0.40 | 0.22 | 122.22% | 1,192,199 |
| Feb 5, 2025 | 0.14 | 0.22 | 0.10 | 0.18 | 0.02 | 12.50% | 605,949 |
| Feb 4, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.02 | 14.29% | 613,326 |
| Feb 3, 2025 | 0.12 | 0.15 | 0.07 | 0.14 | 0.02 | 16.67% | 393,544 |
| Jan 31, 2025 | 0.07 | 0.12 | 0.06 | 0.12 | 0.05 | 71.43% | 523,699 |
| Jan 30, 2025 | 0.06 | 0.07 | 0.04 | 0.07 | 0.02 | 40.00% | 263,235 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 216,167 |
| Jan 28, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.01 | 25.00% | 30,729 |
| Jan 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 341,705 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 324,860 |
| Jan 23, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 350,169 |
| Jan 22, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.01 | 33.33% | 251,886 |