Western Gold Resources Limited (ASX:WGR)
Australia · Delayed Price · Currency is AUD 0.1350
+0.0050 (3.85%)
At close: Mar 24, 2026
Western Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.85% | 896,497 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -21.21% | 2,802,868 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -5.71% | 1,171,420 |
| Mar 19, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 2.94% | 1,372,634 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 281,647 |
| Mar 17, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 20.00% | 573,725 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -18.92% | 1,550,161 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 350,110 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 395,182 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 116,236 |
| Mar 10, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 678,337 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,669,394 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 1,470,769 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 511,431 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 5.00% | 2,151,937 |
| 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 |