Wesdome Gold Mines Ltd. (FRA:RKVA)
Germany · Delayed Price · Currency is EUR 14.02
-0.04 (-0.32%)
At close: Mar 27, 2026
FRA:RKVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.11 | 14.11 | 14.02 | 14.02 | 14.02 | -0.32% | 500 |
| Mar 26, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.71% | - |
| Mar 25, 2026 | 14.21 | 14.31 | 14.21 | 14.31 | 14.31 | 5.65% | 1,500 |
| Mar 24, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 7.03% | - |
| Mar 23, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -9.99% | 100 |
| Mar 20, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.52% | - |
| Mar 19, 2026 | 14.29 | 14.29 | 13.84 | 13.85 | 13.85 | -10.65% | 500 |
| Mar 18, 2026 | 15.66 | 15.66 | 15.50 | 15.50 | 15.50 | -1.84% | 800 |
| Mar 17, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.89% | - |
| Mar 16, 2026 | 15.43 | 15.65 | 15.43 | 15.65 | 15.65 | -1.39% | 1,500 |
| Mar 13, 2026 | 15.84 | 15.87 | 15.84 | 15.87 | 15.87 | 4.75% | 700 |
| Mar 12, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.07% | - |
| Mar 11, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.92% | - |
| Mar 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.73% | - |
| Mar 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.37% | - |
| Mar 6, 2026 | 14.78 | 14.96 | 14.78 | 14.96 | 14.96 | -3.20% | 500 |
| Mar 5, 2026 | 16.11 | 16.11 | 15.45 | 15.45 | 15.45 | -5.13% | 800 |
| Mar 4, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.84% | - |
| Mar 3, 2026 | 17.00 | 17.00 | 16.15 | 16.15 | 16.15 | -8.00% | 534 |
| Mar 2, 2026 | 17.70 | 17.70 | 17.31 | 17.56 | 17.56 | 7.04% | 1,500 |
| Feb 27, 2026 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | 0.37% | 1,500 |
| Feb 26, 2026 | 16.16 | 16.34 | 16.16 | 16.34 | 16.34 | -1.03% | 440 |
| Feb 25, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 4.00% | - |
| Feb 24, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.69% | - |
| Feb 23, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 4.04% | - |
| Feb 20, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 3.33% | - |
| Feb 19, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.70% | - |
| Feb 18, 2026 | 14.56 | 14.98 | 14.56 | 14.98 | 14.98 | 6.51% | 500 |
| Feb 17, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -2.50% | - |
| Feb 16, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 4.12% | - |
| Feb 13, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -6.89% | - |
| Feb 12, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.10% | - |
| Feb 11, 2026 | 14.62 | 14.89 | 14.62 | 14.86 | 14.86 | 5.84% | 700 |
| Feb 10, 2026 | 13.76 | 14.04 | 13.76 | 14.04 | 14.04 | 2.07% | 130 |
| Feb 9, 2026 | 13.51 | 13.76 | 13.51 | 13.76 | 13.76 | 6.22% | 375 |
| Feb 6, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.85% | - |
| Feb 5, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -9.21% | - |
| Feb 4, 2026 | 13.97 | 14.01 | 13.97 | 14.01 | 14.01 | 2.41% | 500 |
| Feb 3, 2026 | 14.46 | 14.57 | 13.68 | 13.68 | 13.68 | 1.15% | 1,150 |
| Feb 2, 2026 | 13.30 | 13.52 | 13.30 | 13.52 | 13.52 | -0.84% | 615 |
| Jan 30, 2026 | 13.93 | 13.93 | 13.64 | 13.64 | 13.64 | -13.37% | 1,000 |
| Jan 29, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 3.79% | - |
| Jan 28, 2026 | 15.72 | 15.81 | 15.17 | 15.17 | 15.17 | 1.34% | 4,622 |
| Jan 27, 2026 | 15.61 | 15.61 | 14.97 | 14.97 | 14.97 | -7.19% | 70 |
| Jan 26, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.45% | - |
| Jan 23, 2026 | 16.05 | 16.23 | 15.89 | 15.90 | 15.90 | 1.89% | 2,166 |
| Jan 22, 2026 | 15.44 | 15.60 | 15.44 | 15.60 | 15.60 | -6.02% | 400 |
| Jan 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.68% | - |
| Jan 20, 2026 | 16.82 | 17.18 | 16.33 | 16.33 | 16.33 | 1.30% | 280 |
| Jan 19, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.58% | - |