Western Region Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	30.00	30.50	29.25	29.36	29.36	-3.36%	23,865,790
Jan 15, 2026	29.57	31.52	29.37	30.38	30.38	1.78%	35,905,670
Jan 14, 2026	30.29	30.29	29.46	29.85	29.85	0.03%	32,346,800
Jan 13, 2026	29.30	30.74	29.10	29.84	29.84	1.70%	29,883,090
Jan 12, 2026	29.70	29.77	28.72	29.34	29.34	1.59%	30,775,000
Jan 9, 2026	27.81	29.18	27.76	28.88	28.88	3.81%	30,874,436
Jan 8, 2026	27.70	28.45	27.52	27.82	27.82	0.14%	17,827,646
Jan 7, 2026	28.50	28.61	27.52	27.78	27.78	-2.18%	21,013,910
Jan 6, 2026	28.50	28.88	28.00	28.40	28.40	0.39%	26,485,060
Jan 5, 2026	27.20	28.40	27.20	28.29	28.29	6.03%	32,115,139
Dec 31, 2025	27.17	27.50	26.56	26.68	26.68	-1.84%	16,003,800
Dec 30, 2025	26.50	27.58	26.38	27.18	27.18	-1.24%	20,983,060
Dec 29, 2025	27.40	28.44	26.89	27.52	27.52	0.70%	27,950,030
Dec 26, 2025	27.12	27.99	26.88	27.33	27.33	2.02%	26,387,574
Dec 25, 2025	27.21	27.28	26.73	26.79	26.79	-3.42%	20,410,100
Dec 24, 2025	28.63	28.78	27.65	27.74	27.74	-2.43%	22,616,480
Dec 23, 2025	28.90	28.99	27.80	28.43	28.43	1.54%	34,445,720
Dec 22, 2025	26.90	28.23	26.83	28.00	28.00	5.78%	29,022,600
Dec 19, 2025	26.66	26.78	25.90	26.47	26.47	-1.19%	15,840,610
Dec 18, 2025	26.49	27.49	26.30	26.79	26.79	0.34%	17,436,890
Dec 17, 2025	26.34	27.00	25.92	26.70	26.70	2.30%	22,947,890
Dec 16, 2025	27.60	27.70	25.90	26.10	26.10	-7.61%	27,646,910
Dec 15, 2025	27.32	28.67	27.24	28.25	28.25	2.80%	27,344,540
Dec 12, 2025	26.20	27.66	26.11	27.48	27.48	6.26%	35,325,900
Dec 11, 2025	26.51	26.76	25.82	25.86	25.86	-2.23%	14,541,900
Dec 10, 2025	26.06	26.47	25.80	26.45	26.45	2.20%	14,099,240
Dec 9, 2025	26.02	26.11	25.70	25.88	25.88	-1.52%	9,311,400
Dec 8, 2025	26.50	26.50	26.11	26.28	26.28	-1.65%	11,847,800
Dec 5, 2025	25.67	26.82	25.67	26.72	26.72	3.53%	15,854,770
Dec 4, 2025	26.26	26.57	25.74	25.81	25.81	-1.49%	8,781,140
Dec 3, 2025	26.56	26.74	26.16	26.20	26.20	-1.58%	10,022,590
Dec 2, 2025	26.63	26.88	26.55	26.62	26.62	-2.35%	11,209,270
Dec 1, 2025	27.66	27.96	27.00	27.26	27.26	0.52%	21,129,810
Nov 28, 2025	27.09	27.38	26.65	27.12	27.12	1.12%	14,167,313
Nov 27, 2025	27.09	27.09	26.60	26.82	26.82	-0.48%	10,681,603
Nov 26, 2025	27.25	27.41	26.86	26.95	26.95	-0.99%	11,805,800
Nov 25, 2025	26.29	27.68	26.15	27.22	27.22	5.18%	19,124,140
Nov 24, 2025	25.41	25.98	25.29	25.88	25.88	1.85%	10,892,640
Nov 21, 2025	26.12	26.28	25.41	25.41	25.41	-3.75%	11,716,200
Nov 20, 2025	26.49	27.05	26.34	26.40	26.40	-1.68%	13,453,300
Nov 19, 2025	26.24	27.05	25.98	26.85	26.85	3.39%	19,424,450
Nov 18, 2025	26.50	26.52	25.81	25.97	25.97	-2.88%	13,616,100
Nov 17, 2025	26.89	27.10	26.36	26.74	26.74	-2.41%	14,391,050
Nov 14, 2025	27.32	27.87	26.80	27.40	27.40	-1.69%	13,312,170
Nov 13, 2025	27.80	28.16	27.64	27.87	27.87	1.90%	23,723,800
Nov 12, 2025	27.50	28.00	27.08	27.35	27.35	-1.44%	15,846,100
Nov 11, 2025	28.28	28.77	27.55	27.75	27.75	-0.50%	27,154,140
Nov 10, 2025	27.60	28.20	27.45	27.89	27.89	2.24%	20,799,700
Nov 7, 2025	27.32	27.60	27.01	27.28	27.28	-0.04%	12,208,390
Nov 6, 2025	27.27	27.47	27.00	27.29	27.29	-0.37%	11,461,200