Westgold Resources Limited (WGXRF)
OTCMKTS · Delayed Price · Currency is USD
4.020
-0.295 (-6.84%)
May 12, 2026, 11:26 AM EST
WGXRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | - | -6.84% | 1,220 |
| May 11, 2026 | 4.10 | 4.50 | 4.10 | 4.32 | 4.32 | 4.86% | 12,611 |
| May 8, 2026 | 4.09 | 4.60 | 4.05 | 4.12 | 4.12 | 2.36% | 30,755 |
| May 7, 2026 | 4.18 | 4.26 | 4.02 | 4.02 | 4.02 | - | 13,826 |
| May 6, 2026 | 3.85 | 4.04 | 3.85 | 4.02 | 4.02 | 4.96% | 25,155 |
| May 5, 2026 | 3.90 | 3.90 | 3.81 | 3.83 | 3.83 | 0.79% | 11,830 |
| May 4, 2026 | 3.93 | 3.93 | 3.80 | 3.80 | 3.80 | -1.81% | 44,017 |
| May 1, 2026 | 3.70 | 3.96 | 3.70 | 3.87 | 3.87 | -2.03% | 17,132 |
| Apr 30, 2026 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | -2.95% | 19,384 |
| Apr 29, 2026 | 4.27 | 4.27 | 4.00 | 4.07 | 4.07 | -5.13% | 45,423 |
| Apr 28, 2026 | 4.20 | 4.30 | 4.20 | 4.29 | 4.29 | -1.94% | 14,807 |
| Apr 27, 2026 | 4.33 | 4.41 | 4.27 | 4.38 | 4.38 | 0.57% | 29,118 |
| Apr 24, 2026 | 4.27 | 4.42 | 4.27 | 4.35 | 4.35 | 0.93% | 10,269 |
| Apr 23, 2026 | 4.46 | 4.47 | 4.27 | 4.31 | 4.31 | -2.27% | 31,382 |
| Apr 22, 2026 | 4.44 | 4.60 | 4.38 | 4.41 | 4.41 | - | 18,019 |
| Apr 21, 2026 | 4.52 | 4.52 | 4.40 | 4.41 | 4.41 | -3.50% | 7,821 |
| Apr 20, 2026 | 4.36 | 4.60 | 4.36 | 4.57 | 4.57 | -0.65% | 16,180 |
| Apr 17, 2026 | 4.34 | 4.72 | 4.34 | 4.60 | 4.60 | 0.77% | 37,552 |
| Apr 16, 2026 | 4.61 | 4.64 | 4.49 | 4.57 | 4.57 | -0.54% | 16,071 |
| Apr 15, 2026 | 4.62 | 4.62 | 4.53 | 4.59 | 4.59 | -1.29% | 6,462 |
| Apr 14, 2026 | 4.42 | 4.66 | 4.42 | 4.65 | 4.65 | 2.83% | 31,123 |
| Apr 13, 2026 | 4.38 | 4.63 | 4.38 | 4.52 | 4.52 | -2.12% | 21,446 |
| Apr 10, 2026 | 4.52 | 4.78 | 4.51 | 4.62 | 4.62 | -2.33% | 37,657 |
| Apr 9, 2026 | 4.66 | 4.79 | 4.66 | 4.73 | 4.73 | 3.50% | 15,676 |
| Apr 8, 2026 | 4.65 | 4.68 | 4.57 | 4.57 | 4.57 | 6.53% | 21,495 |
| Apr 7, 2026 | 4.20 | 4.29 | 4.13 | 4.29 | 4.29 | 3.12% | 11,518 |
| Apr 6, 2026 | 4.00 | 4.20 | 4.00 | 4.16 | 4.16 | 0.53% | 27,085 |
| Apr 2, 2026 | 4.24 | 4.24 | 4.10 | 4.14 | 4.14 | -4.65% | 34,613 |
| Apr 1, 2026 | 4.38 | 4.43 | 4.30 | 4.34 | 4.34 | 3.33% | 23,163 |
| Mar 31, 2026 | 3.88 | 4.20 | 3.88 | 4.20 | 4.20 | 9.95% | 216,419 |
| Mar 30, 2026 | 3.91 | 3.91 | 3.75 | 3.82 | 3.82 | 3.24% | 18,830 |
| Mar 27, 2026 | 3.56 | 3.80 | 3.56 | 3.70 | 3.70 | 1.01% | 112,350 |
| Mar 26, 2026 | 3.84 | 3.84 | 3.63 | 3.66 | 3.66 | -4.61% | 16,571 |
| Mar 25, 2026 | 3.80 | 3.90 | 3.80 | 3.84 | 3.84 | 5.21% | 27,305 |
| Mar 24, 2026 | 3.60 | 3.70 | 3.60 | 3.65 | 3.65 | 1.39% | 44,256 |
| Mar 23, 2026 | 3.36 | 3.69 | 3.25 | 3.60 | 3.60 | 2.86% | 72,008 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.43 | 3.50 | 3.50 | -3.58% | 107,129 |
| Mar 19, 2026 | 3.79 | 3.80 | 3.56 | 3.63 | 3.63 | -11.89% | 111,314 |
| Mar 18, 2026 | 4.30 | 4.30 | 4.11 | 4.12 | 4.12 | -5.07% | 62,671 |
| Mar 17, 2026 | 4.25 | 4.45 | 4.25 | 4.34 | 4.34 | 3.95% | 48,622 |
| Mar 16, 2026 | 4.34 | 4.34 | 4.03 | 4.18 | 4.18 | -0.60% | 81,954 |
| Mar 13, 2026 | 4.36 | 4.41 | 4.20 | 4.20 | 4.20 | -3.67% | 94,904 |
| Mar 12, 2026 | 4.43 | 4.47 | 4.35 | 4.36 | 4.36 | -3.96% | 16,517 |
| Mar 11, 2026 | 4.49 | 4.55 | 4.35 | 4.54 | 4.54 | -2.37% | 21,298 |
| Mar 10, 2026 | 4.57 | 4.72 | 4.55 | 4.65 | 4.65 | 3.10% | 63,923 |
| Mar 9, 2026 | 4.54 | 4.55 | 4.21 | 4.51 | 4.51 | -3.22% | 64,710 |
| Mar 6, 2026 | 4.51 | 4.79 | 4.50 | 4.66 | 4.66 | -3.92% | 86,547 |
| Mar 5, 2026 | 4.91 | 5.04 | 4.81 | 4.85 | 4.85 | -6.64% | 46,842 |
| Mar 4, 2026 | 5.49 | 5.49 | 5.16 | 5.20 | 5.20 | -0.86% | 53,332 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.05 | 5.24 | 5.24 | -7.09% | 35,993 |