Wanguo Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.25	12.63	11.93	12.03	12.03	-3.14%	28,857,237
Nov 12, 2026	13.33	13.46	12.39	12.42	12.42	-9.01%	35,299,000
Nov 11, 2026	12.90	13.68	12.90	13.65	13.65	2.09%	22,922,230
Nov 10, 2026	13.55	13.70	13.27	13.37	13.37	1.83%	25,326,500
Nov 9, 2026	13.30	13.56	13.12	13.13	13.13	1.31%	29,259,931
Nov 6, 2026	12.90	13.31	12.68	12.96	12.96	-2.56%	31,576,968
Nov 5, 2026	13.26	13.65	12.87	13.30	13.30	4.40%	62,685,639
Nov 4, 2026	11.32	12.98	11.32	12.74	12.74	12.54%	57,162,842
Nov 3, 2026	11.30	11.86	11.16	11.32	11.32	2.63%	22,468,500
Nov 2, 2026	11.17	11.28	10.58	11.03	11.03	-1.87%	31,868,015
Oct 30, 2026	11.79	11.87	11.20	11.24	11.24	-5.55%	24,134,157
Oct 29, 2026	11.73	12.37	11.73	11.90	11.90	-1.16%	12,745,020
Oct 28, 2026	12.06	12.38	11.79	12.04	12.04	2.03%	10,103,500
Oct 27, 2026	11.50	11.95	11.50	11.80	11.80	2.16%	11,579,772
Oct 26, 2026	11.90	11.90	10.84	11.55	11.55	-2.94%	35,180,419
Oct 23, 2026	11.80	12.25	11.32	11.90	11.90	-1.90%	31,254,860
Oct 22, 2026	12.65	12.89	12.05	12.13	12.13	-5.09%	30,151,136
Oct 21, 2026	13.04	13.19	12.69	12.78	12.78	-1.99%	13,440,232
Oct 20, 2026	13.01	13.45	12.70	13.04	13.04	-2.10%	20,565,596
Oct 16, 2026	12.89	13.57	12.71	13.32	13.32	4.55%	25,027,229
Oct 15, 2026	12.85	13.23	12.60	12.74	12.74	-1.24%	20,917,282
Oct 14, 2026	13.20	13.41	12.80	12.90	12.90	-3.37%	16,269,723
Oct 13, 2026	13.05	13.55	12.80	13.35	13.35	2.85%	15,623,100
Oct 12, 2026	13.31	13.77	12.97	12.98	12.98	-2.11%	26,446,520
Oct 9, 2026	12.70	13.42	12.57	13.32	13.26	6.14%	31,049,400
Oct 8, 2026	12.67	12.98	12.38	12.55	12.49	-2.86%	17,524,670
Oct 7, 2026	13.04	13.54	12.82	12.92	12.86	-0.92%	4,597,610
Oct 6, 2026	13.03	13.18	12.96	13.04	12.98	0.08%	4,225,250
Oct 5, 2026	13.21	13.21	12.82	13.03	12.97	-1.36%	5,328,906
Oct 2, 2026	13.60	13.60	12.80	13.21	13.15	-2.44%	4,260,883
Sep 30, 2026	13.20	13.71	13.11	13.54	13.48	3.91%	22,869,499
Sep 29, 2026	12.80	13.25	12.70	13.03	12.97	0.54%	16,485,280
Sep 28, 2026	13.46	13.46	12.72	12.96	12.90	-5.05%	29,853,258
Sep 25, 2026	13.60	13.72	13.49	13.65	13.59	-0.51%	2,918,119
Sep 24, 2026	14.00	14.00	13.45	13.72	13.66	-3.65%	35,114,310
Sep 23, 2026	14.54	14.66	14.01	14.24	14.18	-1.18%	16,235,064
Sep 22, 2026	14.81	14.95	14.30	14.41	14.35	-2.96%	23,111,197
Sep 21, 2026	15.48	15.79	14.69	14.85	14.78	-6.37%	41,489,466
Sep 18, 2026	15.60	15.86	15.07	15.86	15.79	4.48%	39,997,760
Sep 17, 2026	15.48	15.80	14.27	15.18	15.11	-3.92%	56,375,835
Sep 16, 2026	14.70	15.90	14.60	15.80	15.73	7.19%	35,966,016
Sep 15, 2026	15.20	15.27	14.50	14.74	14.67	-3.03%	21,267,152
Sep 14, 2026	15.28	15.77	15.10	15.20	15.13	-1.55%	14,810,400
Sep 11, 2026	15.06	15.71	14.58	15.44	15.37	-0.32%	28,766,382
Sep 10, 2026	15.56	15.70	15.12	15.49	15.42	0.26%	12,773,010
Sep 9, 2026	15.25	15.52	14.89	15.45	15.38	1.51%	19,033,376
Sep 8, 2026	15.40	15.79	15.18	15.22	15.15	-0.52%	16,570,322
Sep 7, 2026	15.50	15.90	15.25	15.30	15.23	-3.95%	21,396,631
Sep 4, 2026	16.16	16.36	15.73	15.93	15.86	0.57%	21,641,562
Sep 3, 2026	15.16	15.95	15.11	15.84	15.77	7.61%	35,957,176