Wanguo Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.83	11.83	11.15	11.25	11.25	-4.98%	31,601,650
May 27, 2026	11.98	12.11	11.70	11.84	11.84	-1.58%	19,947,360
May 26, 2026	11.22	12.24	11.22	12.03	12.03	7.41%	32,621,912
May 22, 2026	11.16	11.29	11.00	11.20	11.20	0.81%	19,021,500
May 21, 2026	11.07	11.46	11.00	11.11	11.11	3.35%	27,041,106
May 20, 2026	10.60	10.81	10.34	10.75	10.75	-0.19%	31,083,530
May 19, 2026	11.29	11.29	10.71	10.77	10.77	-3.23%	16,046,964
May 18, 2026	10.99	11.21	10.75	11.13	11.13	-1.15%	25,950,292
May 15, 2026	11.45	11.61	11.10	11.26	11.26	-5.14%	34,889,832
May 14, 2026	12.45	12.45	11.64	11.87	11.87	-3.65%	23,297,451
May 13, 2026	12.70	12.78	12.08	12.32	12.32	-0.88%	20,332,920
May 12, 2026	12.70	12.96	12.40	12.43	12.43	1.80%	30,870,500
May 11, 2026	13.11	13.27	12.05	12.21	12.21	-7.99%	50,644,593
May 8, 2026	12.24	13.50	12.10	13.27	13.27	8.42%	52,975,162
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