Westgold Resources Limited (ASX:WGX)
Australia · Delayed Price · Currency is AUD 5.13
+0.26 (5.34%)
May 29, 2026, 4:11 PM AEST
Westgold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.15 | 5.26 | 5.12 | 5.13 | 5.13 | 5.34% | 4,286,544 |
| May 28, 2026 | 5.10 | 5.13 | 4.74 | 4.87 | 4.87 | -6.70% | 5,272,099 |
| May 27, 2026 | 5.27 | 5.31 | 5.17 | 5.22 | 5.22 | 0.38% | 1,898,104 |
| May 26, 2026 | 5.26 | 5.30 | 5.14 | 5.20 | 5.20 | -0.76% | 2,630,199 |
| May 25, 2026 | 5.07 | 5.24 | 5.07 | 5.24 | 5.24 | 5.65% | 4,850,199 |
| May 22, 2026 | 5.03 | 5.06 | 4.95 | 4.96 | 4.96 | -1.39% | 3,821,255 |
| May 21, 2026 | 5.15 | 5.15 | 5.00 | 5.03 | 5.03 | 1.62% | 3,157,068 |
| May 20, 2026 | 5.02 | 5.10 | 4.94 | 4.95 | 4.95 | -4.99% | 3,783,234 |
| May 19, 2026 | 5.20 | 5.26 | 5.09 | 5.21 | 5.21 | 1.36% | 6,119,881 |
| May 18, 2026 | 5.13 | 5.19 | 4.99 | 5.14 | 5.14 | -2.84% | 4,208,656 |
| May 15, 2026 | 5.37 | 5.43 | 5.23 | 5.29 | 5.29 | -2.76% | 4,233,266 |
| May 14, 2026 | 5.56 | 5.58 | 5.39 | 5.44 | 5.44 | -4.06% | 3,543,086 |
| May 13, 2026 | 5.66 | 5.82 | 5.61 | 5.67 | 5.67 | - | 4,022,806 |
| May 12, 2026 | 5.74 | 5.83 | 5.63 | 5.67 | 5.67 | 1.61% | 4,858,133 |
| May 11, 2026 | 5.60 | 5.68 | 5.57 | 5.58 | 5.58 | -0.36% | 2,769,978 |
| May 8, 2026 | 5.65 | 5.78 | 5.59 | 5.60 | 5.60 | -2.44% | 2,660,546 |
| May 7, 2026 | 5.74 | 5.79 | 5.66 | 5.74 | 5.74 | 5.32% | 8,166,183 |
| May 6, 2026 | 5.45 | 5.45 | 5.20 | 5.45 | 5.45 | 1.30% | 5,868,115 |
| May 5, 2026 | 5.44 | 5.48 | 5.33 | 5.38 | 5.38 | -1.28% | 3,609,309 |
| May 4, 2026 | 5.34 | 5.47 | 5.32 | 5.45 | 5.45 | 1.68% | 3,415,340 |
| May 1, 2026 | 5.59 | 5.67 | 5.30 | 5.36 | 5.36 | 0.19% | 3,609,991 |
| Apr 30, 2026 | 5.61 | 5.70 | 5.35 | 5.35 | 5.35 | -9.32% | 6,960,737 |
| Apr 29, 2026 | 6.04 | 6.10 | 5.85 | 5.90 | 5.90 | -3.28% | 3,605,907 |
| Apr 28, 2026 | 6.01 | 6.11 | 5.97 | 6.10 | 6.10 | -1.13% | 2,051,055 |
| Apr 27, 2026 | 6.00 | 6.21 | 5.97 | 6.17 | 6.17 | 1.65% | 1,585,189 |
| Apr 24, 2026 | 6.11 | 6.16 | 6.03 | 6.07 | 6.07 | -1.94% | 2,240,791 |
| Apr 23, 2026 | 6.31 | 6.32 | 6.11 | 6.19 | 6.19 | -0.80% | 2,735,949 |
| Apr 22, 2026 | 6.14 | 6.26 | 6.11 | 6.24 | 6.24 | -2.95% | 3,179,605 |
| Apr 21, 2026 | 6.25 | 6.52 | 6.25 | 6.43 | 6.43 | 1.26% | 3,859,214 |
| Apr 20, 2026 | 6.30 | 6.43 | 6.18 | 6.35 | 6.35 | 0.79% | 3,165,779 |
| Apr 17, 2026 | 6.30 | 6.36 | 6.22 | 6.30 | 6.30 | -2.63% | 4,887,091 |
| Apr 16, 2026 | 6.24 | 6.50 | 6.24 | 6.47 | 6.47 | -1.37% | 2,797,885 |
| Apr 15, 2026 | 6.57 | 6.60 | 6.46 | 6.56 | 6.56 | 1.39% | 4,658,221 |
| Apr 14, 2026 | 6.45 | 6.53 | 6.41 | 6.47 | 6.47 | - | 1,918,427 |
| Apr 13, 2026 | 6.42 | 6.50 | 6.35 | 6.47 | 6.47 | -2.85% | 2,190,161 |
| Apr 10, 2026 | 6.64 | 6.70 | 6.52 | 6.66 | 6.66 | -1.04% | 2,388,943 |
| Apr 9, 2026 | 6.54 | 6.74 | 6.50 | 6.73 | 6.73 | -0.88% | 2,771,432 |
| Apr 8, 2026 | 6.54 | 6.85 | 6.54 | 6.79 | 6.79 | 10.23% | 6,856,583 |
| Apr 7, 2026 | 6.26 | 6.27 | 6.07 | 6.16 | 6.16 | 2.50% | 2,696,962 |
| Apr 2, 2026 | 6.42 | 6.57 | 6.01 | 6.01 | 6.01 | -4.45% | 6,949,015 |
| Apr 1, 2026 | 6.14 | 6.30 | 6.08 | 6.29 | 6.29 | 6.79% | 5,285,408 |
| Mar 31, 2026 | 5.59 | 5.91 | 5.52 | 5.89 | 5.89 | 4.99% | 4,715,304 |
| Mar 30, 2026 | 5.53 | 5.65 | 5.43 | 5.61 | 5.61 | 3.51% | 4,038,711 |
| Mar 27, 2026 | 5.32 | 5.45 | 5.22 | 5.42 | 5.42 | -2.17% | 3,997,035 |
| Mar 26, 2026 | 5.51 | 5.61 | 5.38 | 5.54 | 5.54 | -1.42% | 3,349,983 |
| Mar 25, 2026 | 5.32 | 5.68 | 5.31 | 5.62 | 5.62 | 8.91% | 9,286,997 |
| Mar 24, 2026 | 5.27 | 5.35 | 5.11 | 5.16 | 5.16 | 2.79% | 8,864,870 |
| Mar 23, 2026 | 5.03 | 5.08 | 4.85 | 5.02 | 5.02 | -5.10% | 8,666,435 |
| Mar 20, 2026 | 5.25 | 5.38 | 5.10 | 5.29 | 5.29 | -1.67% | 34,523,820 |
| Mar 19, 2026 | 5.74 | 5.75 | 5.37 | 5.38 | 5.38 | -12.80% | 12,002,740 |