Wanguo Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	12.28	12.45	11.94	12.24	12.24	4.44%	39,993,400
May 6, 2026	11.00	11.76	10.98	11.72	11.72	7.62%	25,928,690
May 5, 2026	10.80	10.94	10.55	10.89	10.89	-0.55%	3,613,000
May 4, 2026	11.63	11.63	10.82	10.95	10.95	-1.44%	4,228,514
Apr 30, 2026	11.80	11.80	10.80	11.11	11.11	-5.69%	36,914,996
Apr 29, 2026	11.23	11.94	10.89	11.78	11.78	3.33%	18,685,516
Apr 28, 2026	11.60	11.71	11.27	11.40	11.40	-2.81%	32,051,383
Apr 27, 2026	11.89	11.90	11.60	11.73	11.73	-0.76%	12,323,084
Apr 24, 2026	12.03	12.15	11.74	11.82	11.82	-1.75%	16,927,914
Apr 23, 2026	12.80	12.80	11.86	12.03	12.03	-5.79%	30,627,210
Apr 22, 2026	12.79	12.89	12.53	12.77	12.77	-0.62%	14,889,000
Apr 21, 2026	13.21	13.21	12.71	12.85	12.85	-1.76%	16,802,500
Apr 20, 2026	12.87	13.36	12.67	13.08	13.08	0.62%	12,413,176
Apr 17, 2026	13.22	13.22	12.75	13.00	13.00	-2.18%	18,001,795
Apr 16, 2026	13.46	13.47	13.19	13.29	13.29	-0.30%	15,045,588
Apr 15, 2026	14.10	14.30	13.04	13.33	13.33	-2.98%	39,078,070
Apr 14, 2026	14.33	14.42	13.51	13.74	13.74	-1.79%	19,053,000
Apr 13, 2026	13.60	14.00	13.60	13.99	13.99	0.58%	19,240,420
Apr 10, 2026	14.72	14.76	13.80	13.91	13.91	-2.86%	15,616,500
Apr 9, 2026	14.51	14.78	14.24	14.32	14.32	-2.65%	18,252,300
Apr 8, 2026	14.50	14.98	14.32	14.71	14.71	8.40%	44,493,050
Apr 2, 2026	14.45	14.45	13.48	13.57	13.57	-4.71%	41,077,170
Apr 1, 2026	14.40	14.49	13.78	14.24	14.24	5.64%	41,001,250
Mar 31, 2026	13.64	14.29	13.37	13.48	13.48	-0.96%	50,379,440
Mar 30, 2026	12.38	13.75	12.23	13.61	13.61	9.67%	60,183,640
Mar 27, 2026	11.80	12.55	11.79	12.41	12.41	2.99%	23,926,861
Mar 26, 2026	12.53	12.70	11.88	12.05	12.05	-3.29%	27,017,160
Mar 25, 2026	13.00	13.40	12.26	12.46	12.46	3.32%	56,526,060
Mar 24, 2026	11.41	12.20	11.00	12.06	12.06	9.54%	61,845,730
Mar 23, 2026	10.70	11.20	10.43	11.01	11.01	-6.46%	94,596,509
Mar 20, 2026	11.86	12.56	11.54	11.77	11.77	1.12%	86,387,700
Mar 19, 2026	13.80	13.80	11.55	11.64	11.64	-19.61%	118,133,100
Mar 18, 2026	14.50	14.66	14.11	14.48	14.48	-0.82%	25,549,300
Mar 17, 2026	15.01	15.28	14.42	14.60	14.60	-2.73%	26,613,420
Mar 16, 2026	15.35	15.42	14.21	15.01	15.01	-2.21%	33,970,180
Mar 13, 2026	15.40	15.98	15.20	15.35	15.35	-2.23%	17,068,000
Mar 12, 2026	16.15	16.15	15.31	15.70	15.70	-2.79%	20,735,400
Mar 11, 2026	16.82	16.86	16.11	16.15	16.15	-2.24%	15,841,100
Mar 10, 2026	16.22	16.68	16.11	16.52	16.52	4.56%	18,679,720
Mar 9, 2026	15.56	15.88	14.81	15.80	15.80	-1.80%	45,993,560
Mar 6, 2026	16.00	16.35	15.53	16.09	16.09	-2.13%	26,356,090
Mar 5, 2026	16.66	16.90	16.10	16.44	16.44	-0.54%	16,020,820
Mar 4, 2026	16.09	16.98	16.08	16.53	16.53	-0.90%	25,244,490
Mar 3, 2026	18.20	18.20	16.40	16.68	16.68	-8.30%	49,699,020
Mar 2, 2026	18.58	18.69	17.40	18.19	18.19	1.45%	49,372,510
Feb 27, 2026	17.70	18.38	17.65	17.93	17.93	1.93%	50,009,420
Feb 26, 2026	18.38	18.38	17.08	17.59	17.59	-4.40%	33,916,440
Feb 25, 2026	17.30	18.57	17.25	18.40	18.40	6.91%	29,311,120
Feb 24, 2026	17.46	17.66	16.85	17.21	17.21	-1.66%	22,999,830
Feb 23, 2026	16.98	17.80	16.93	17.50	17.50	5.61%	10,309,840