Western Gold Resources Limited (ASX:WGR)
Australia · Delayed Price · Currency is AUD 0.2020
+0.0020 (1.00%)
Mar 4, 2026, 2:38 PM AEST
Western Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 410,108 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 845,268 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 333,884 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 272,574 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 455,777 |
| Feb 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 1,017,258 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,043,499 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 686,966 |
| Feb 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 558,553 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 345,525 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 504,201 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 376,678 |
| Feb 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 387,876 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 1,173,553 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 328,828 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 690,163 |
| Feb 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.29% | 2,124,566 |
| Feb 6, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -12.50% | 3,467,567 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,343,447 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 1,790,361 |
| Feb 3, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 10.53% | 2,030,381 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -13.64% | 2,798,207 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -10.20% | 1,644,861 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,396,792 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,236,209 |
| Jan 27, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.03% | 1,398,195 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.00% | 707,829 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.76% | 1,398,470 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.94% | 1,572,141 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.25% | 4,729,538 |
| Jan 19, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 17.07% | 8,750,397 |
| Jan 16, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 464,003 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 570,314 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 303,828 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 461,382 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,075,584 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 597,603 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 415,914 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 490,655 |
| Jan 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 2,114,306 |
| Jan 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 2,463,552 |
| Jan 2, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 804,338 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 490,719 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -10.26% | 2,462,368 |
| Dec 29, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 3,383,478 |
| Dec 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 6,916,906 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 1,812,713 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 360,331 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 496,865 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 782,289 |