The Alkaline Water Company Inc. (WTER)
OTCMKTS
· Delayed Price · Currency is USD
0.0100
0.00 (0.00%)
At close: Dec 5, 2025
WTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 173,244 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 425,854 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.99% | 584,737 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 133,669 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 644,309 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.84% | 1,921,625 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.39% | 2,574,512 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.64% | 2,012,593 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 950,013 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.79% | 1,697,393 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | 496,617 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.57% | 247,263 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.90% | 519,587 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.50% | 583,259 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.56% | 692,596 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.85% | 142,570 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.67% | 1,389,052 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 137,210 |
| Nov 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -11.11% | 3,007,717 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.65% | 1,343,622 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.20% | 854,091 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | 1,649,145 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 482,560 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 269,398 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.65% | 2,029,157 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.50% | 2,087,026 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 2,315,927 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.79% | 775,389 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 1,203,610 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 903,120 |
| Oct 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,012,061 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,527,559 |
| Oct 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.00% | 4,409,505 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 3,673,017 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 375,032 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 1,187,550 |
| Oct 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.94% | 958,578 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.29% | 1,552,979 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,440,658 |
| Oct 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 454,067 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 916,830 |
| Oct 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.64% | 1,528,454 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 488,885 |
| Oct 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.71% | 1,101,438 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -0.71% | 215,727 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.73% | 104,319 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.50% | 405,308 |
| Sep 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 1,946,227 |
| Sep 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 705,853 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.66% | 708,719 |