White Gold Corp. (WHGOF)
OTCMKTS · Delayed Price · Currency is USD
1.460
+0.060 (4.29%)
At close: Sep 25, 2026
WHGOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.46 | 1.50 | 1.41 | 1.46 | 1.46 | 4.29% | 45,595 |
| Sep 24, 2026 | 1.48 | 1.48 | 1.36 | 1.40 | 1.40 | -5.98% | 59,346 |
| Sep 23, 2026 | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -3.50% | 55,573 |
| Sep 22, 2026 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | 4.05% | 71,144 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -0.80% | 100,224 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.47 | 1.50 | 1.50 | 0.34% | 69,167 |
| Sep 17, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 4.20% | 91,275 |
| Sep 16, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -1.72% | 35,853 |
| Sep 15, 2026 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | -2.28% | 63,639 |
| Sep 14, 2026 | 1.69 | 1.69 | 1.43 | 1.49 | 1.49 | -1.39% | 112,707 |
| Sep 11, 2026 | 1.56 | 1.60 | 1.51 | 1.51 | 1.51 | -1.95% | 35,417 |
| Sep 10, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -5.29% | 70,424 |
| Sep 9, 2026 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | 2.55% | 132,654 |
| Sep 8, 2026 | 1.67 | 1.71 | 1.58 | 1.59 | 1.59 | -2.43% | 103,002 |
| Sep 4, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 2.20% | 32,579 |
| Sep 3, 2026 | 1.56 | 1.68 | 1.56 | 1.59 | 1.59 | 2.25% | 64,796 |
| Sep 2, 2026 | 1.61 | 1.62 | 1.54 | 1.56 | 1.56 | -3.42% | 169,407 |
| Sep 1, 2026 | 1.73 | 1.73 | 1.61 | 1.61 | 1.61 | -5.85% | 109,448 |
| Aug 31, 2026 | 1.72 | 1.77 | 1.69 | 1.71 | 1.71 | 1.18% | 118,115 |
| Aug 28, 2026 | 1.76 | 1.77 | 1.69 | 1.69 | 1.69 | -2.87% | 320,191 |
| Aug 27, 2026 | 1.75 | 1.79 | 1.73 | 1.74 | 1.74 | - | 390,501 |
| Aug 26, 2026 | 1.60 | 1.74 | 1.57 | 1.74 | 1.74 | 10.13% | 631,525 |
| Aug 25, 2026 | 1.58 | 1.63 | 1.55 | 1.58 | 1.58 | 1.28% | 135,428 |
| Aug 24, 2026 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | 2.63% | 113,982 |
| Aug 21, 2026 | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | 4.83% | 76,689 |
| Aug 20, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.35% | 36,242 |
| Aug 19, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 7.28% | 104,641 |
| Aug 18, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -3.44% | 48,509 |
| Aug 17, 2026 | 1.44 | 1.47 | 1.37 | 1.40 | 1.40 | -3.12% | 122,629 |
| Aug 14, 2026 | 1.45 | 1.59 | 1.44 | 1.44 | 1.44 | -1.57% | 41,840 |
| Aug 13, 2026 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -5.61% | 34,195 |
| Aug 12, 2026 | 1.57 | 1.59 | 1.52 | 1.55 | 1.55 | -0.93% | 101,836 |
| Aug 11, 2026 | 1.54 | 1.59 | 1.54 | 1.57 | 1.56 | 2.19% | 134,771 |
| Aug 10, 2026 | 1.41 | 1.55 | 1.39 | 1.53 | 1.53 | 10.78% | 118,248 |
| Aug 7, 2026 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | 5.90% | 43,956 |
| Aug 6, 2026 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 5.07% | 21,525 |
| Aug 5, 2026 | 1.22 | 1.26 | 1.01 | 1.24 | 1.24 | 5.25% | 19,189 |
| Aug 4, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 7.27% | 32,266 |
| Aug 3, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | 1.01% | 13,615 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -2.46% | 16,887 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 1.50% | 23,213 |
| Jul 29, 2026 | 1.08 | 1.14 | 1.02 | 1.10 | 1.10 | 2.80% | 67,490 |
| Jul 28, 2026 | 1.13 | 1.17 | 1.06 | 1.07 | 1.07 | -4.04% | 72,720 |
| Jul 27, 2026 | 1.17 | 1.18 | 1.08 | 1.12 | 1.12 | 0.90% | 56,181 |
| Jul 24, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.21% | 42,001 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -4.07% | 22,139 |
| Jul 22, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 1.64% | 23,848 |
| Jul 21, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 5.46% | 14,635 |
| Jul 20, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.81% | 13,402 |
| Jul 17, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 2.07% | 45,236 |