Westgold Resources Limited (ASX:WGX)
Australia · Delayed Price · Currency is AUD 5.88
+0.02 (0.34%)
At close: Dec 5, 2025
Westgold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.11 | 6.11 | 5.87 | 5.88 | 5.88 | 0.34% | 1,829,621 |
| Dec 4, 2025 | 5.91 | 5.92 | 5.78 | 5.86 | 5.86 | -1.51% | 1,986,065 |
| Dec 3, 2025 | 5.87 | 6.02 | 5.85 | 5.95 | 5.95 | -0.50% | 2,780,968 |
| Dec 2, 2025 | 6.00 | 6.07 | 5.91 | 5.98 | 5.98 | -0.99% | 2,749,452 |
| Dec 1, 2025 | 6.24 | 6.25 | 5.98 | 6.04 | 6.04 | -0.98% | 2,174,753 |
| Nov 28, 2025 | 6.06 | 6.16 | 6.05 | 6.10 | 6.10 | 0.66% | 1,648,776 |
| Nov 27, 2025 | 6.16 | 6.17 | 6.01 | 6.06 | 6.06 | 0.83% | 3,418,169 |
| Nov 26, 2025 | 5.96 | 6.01 | 5.84 | 6.01 | 6.01 | 0.84% | 2,454,704 |
| Nov 25, 2025 | 5.86 | 5.97 | 5.82 | 5.96 | 5.96 | 4.56% | 2,911,421 |
| Nov 24, 2025 | 5.63 | 5.73 | 5.52 | 5.70 | 5.70 | 4.59% | 5,541,585 |
| Nov 21, 2025 | 5.60 | 5.68 | 5.45 | 5.45 | 5.45 | -6.84% | 3,148,752 |
| Nov 20, 2025 | 5.77 | 5.88 | 5.69 | 5.85 | 5.85 | 3.36% | 2,967,940 |
| Nov 19, 2025 | 5.56 | 5.70 | 5.53 | 5.66 | 5.66 | 4.62% | 2,094,524 |
| Nov 18, 2025 | 5.60 | 5.66 | 5.37 | 5.41 | 5.41 | -5.25% | 2,645,941 |
| Nov 17, 2025 | 5.59 | 5.75 | 5.51 | 5.71 | 5.71 | 0.35% | 3,419,558 |
| Nov 14, 2025 | 5.50 | 5.76 | 5.40 | 5.69 | 5.69 | -4.85% | 3,823,650 |
| Nov 13, 2025 | 5.90 | 5.99 | 5.85 | 5.98 | 5.98 | 3.46% | 3,128,137 |
| Nov 12, 2025 | 5.73 | 5.83 | 5.69 | 5.78 | 5.78 | 0.17% | 1,960,839 |
| Nov 11, 2025 | 5.85 | 5.85 | 5.74 | 5.77 | 5.77 | 0.87% | 2,958,766 |
| Nov 10, 2025 | 5.60 | 5.73 | 5.57 | 5.72 | 5.72 | 4.00% | 1,920,634 |
| Nov 7, 2025 | 5.55 | 5.62 | 5.46 | 5.50 | 5.50 | -0.90% | 3,177,324 |
| Nov 6, 2025 | 5.35 | 5.55 | 5.32 | 5.55 | 5.55 | 5.31% | 2,509,408 |
| Nov 5, 2025 | 5.11 | 5.29 | 4.94 | 5.27 | 5.27 | -0.57% | 3,838,989 |
| Nov 4, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -0.19% | 4,157,592 |
| Nov 3, 2025 | 5.30 | 5.38 | 5.26 | 5.31 | 5.31 | -0.19% | 3,193,290 |
| Oct 31, 2025 | 5.19 | 5.38 | 5.17 | 5.32 | 5.32 | 5.35% | 6,305,891 |
| Oct 30, 2025 | 5.00 | 5.06 | 4.93 | 5.05 | 5.05 | 0.20% | 2,915,708 |
| Oct 29, 2025 | 4.90 | 5.07 | 4.87 | 5.04 | 5.04 | 2.86% | 4,288,812 |
| Oct 28, 2025 | 4.83 | 5.01 | 4.73 | 4.90 | 4.90 | -5.77% | 6,120,359 |
| Oct 27, 2025 | 5.15 | 5.25 | 5.08 | 5.20 | 5.20 | 1.17% | 3,438,179 |
| Oct 24, 2025 | 5.26 | 5.28 | 5.12 | 5.14 | 5.14 | -2.28% | 3,169,634 |
| Oct 23, 2025 | 5.20 | 5.30 | 5.16 | 5.26 | 5.26 | 2.33% | 4,624,071 |
| Oct 22, 2025 | 5.01 | 5.15 | 4.80 | 5.14 | 5.14 | -9.03% | 7,628,834 |
| Oct 21, 2025 | 5.65 | 5.68 | 5.59 | 5.65 | 5.65 | 1.80% | 4,271,684 |
| Oct 20, 2025 | 5.54 | 5.57 | 5.41 | 5.55 | 5.55 | -4.80% | 5,134,160 |
| Oct 17, 2025 | 5.92 | 5.97 | 5.79 | 5.83 | 5.83 | 3.37% | 7,543,306 |
| Oct 16, 2025 | 5.67 | 5.77 | 5.63 | 5.64 | 5.64 | 0.89% | 4,751,712 |
| Oct 15, 2025 | 5.59 | 5.67 | 5.55 | 5.59 | 5.59 | -0.18% | 2,528,320 |
| Oct 14, 2025 | 5.58 | 5.73 | 5.54 | 5.60 | 5.60 | 3.32% | 6,679,136 |
| Oct 13, 2025 | 5.49 | 5.56 | 5.41 | 5.42 | 5.42 | 1.88% | 3,737,902 |
| Oct 10, 2025 | 5.14 | 5.44 | 5.06 | 5.32 | 5.32 | -3.27% | 6,312,857 |
| Oct 9, 2025 | 5.55 | 5.57 | 5.36 | 5.50 | 5.50 | - | 6,462,433 |
| Oct 8, 2025 | 5.46 | 5.50 | 5.33 | 5.50 | 5.50 | -0.18% | 7,450,701 |
| Oct 7, 2025 | 5.60 | 5.61 | 5.42 | 5.51 | 5.51 | -1.61% | 6,151,478 |
| Oct 6, 2025 | 5.50 | 5.63 | 5.42 | 5.60 | 5.60 | 1.63% | 4,956,399 |
| Oct 3, 2025 | 5.24 | 5.52 | 5.20 | 5.51 | 5.51 | 2.61% | 7,573,264 |
| Oct 2, 2025 | 5.11 | 5.37 | 5.09 | 5.37 | 5.37 | 8.27% | 9,081,779 |
| Oct 1, 2025 | 4.66 | 5.02 | 4.65 | 4.96 | 4.96 | 10.71% | 10,849,200 |
| Sep 30, 2025 | 4.46 | 4.53 | 4.43 | 4.48 | 4.48 | 0.67% | 4,961,511 |
| Sep 29, 2025 | 4.38 | 4.45 | 4.32 | 4.45 | 4.45 | 3.01% | 4,528,380 |