Western Region Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.04	31.46	30.54	30.61	-	2.03%	16,685,100
Mar 24, 2026	29.74	30.02	28.67	30.00	30.00	2.88%	16,114,860
Mar 23, 2026	30.50	30.70	28.88	29.16	29.16	-7.72%	23,647,230
Mar 20, 2026	32.45	32.90	31.57	31.60	31.60	-2.65%	14,980,860
Mar 19, 2026	32.90	34.31	32.33	32.46	32.46	-5.42%	18,975,510
Mar 18, 2026	33.64	34.64	33.33	34.32	34.32	0.65%	15,712,741
Mar 17, 2026	33.27	34.65	33.01	34.10	34.10	2.46%	19,511,360
Mar 16, 2026	34.29	34.66	32.27	33.28	33.28	-5.72%	27,917,520
Mar 13, 2026	36.14	36.75	35.23	35.30	35.30	-3.21%	17,224,730
Mar 12, 2026	36.90	37.29	35.90	36.47	36.47	-2.17%	16,762,410
Mar 11, 2026	37.90	38.25	37.00	37.28	37.28	-0.96%	15,991,320
Mar 10, 2026	38.27	38.66	37.47	37.64	37.64	-1.65%	21,756,440
Mar 9, 2026	36.00	39.00	35.73	38.27	38.27	3.40%	32,580,996
Mar 6, 2026	36.10	37.80	35.79	37.01	37.01	-0.54%	23,638,940
Mar 5, 2026	38.66	38.70	36.74	37.21	37.21	-3.85%	30,818,760
Mar 4, 2026	36.91	39.49	36.91	38.70	38.70	-5.49%	41,603,120
Mar 3, 2026	39.90	43.12	38.15	40.95	40.95	2.66%	75,567,420
Mar 2, 2026	38.45	39.89	36.35	39.89	39.89	10.01%	66,663,670
Feb 27, 2026	35.18	36.90	35.18	36.26	36.26	2.31%	33,352,912
Feb 26, 2026	35.76	36.06	35.35	35.44	35.44	-1.25%	19,783,353
Feb 25, 2026	35.56	36.30	34.91	35.89	35.89	-0.47%	34,554,000
Feb 24, 2026	35.23	36.27	35.00	36.06	36.06	6.37%	38,183,870
Feb 13, 2026	33.90	34.88	33.90	33.90	33.90	-1.80%	20,295,390
Feb 12, 2026	34.69	35.48	34.51	34.52	34.52	-1.62%	21,836,310
Feb 11, 2026	34.54	35.68	34.33	35.09	35.09	1.59%	30,567,490
Feb 10, 2026	34.73	35.28	34.49	34.54	34.54	-1.85%	21,293,320
Feb 9, 2026	36.00	36.20	34.90	35.19	35.19	-0.17%	32,318,370
Feb 6, 2026	34.00	36.02	33.22	35.25	35.25	-0.70%	39,852,690
Feb 5, 2026	36.21	37.30	35.00	35.50	35.50	-5.59%	47,260,590
Feb 4, 2026	39.85	39.95	36.81	37.60	37.60	-5.27%	58,773,650
Feb 3, 2026	37.50	39.75	36.23	39.69	39.69	-1.39%	94,089,240
Feb 2, 2026	40.25	40.25	40.25	40.25	40.25	-10.00%	2,348,800
Jan 30, 2026	44.82	50.50	44.28	44.72	44.72	-8.15%	100,059,300
Jan 29, 2026	48.69	48.69	46.20	48.69	48.69	10.01%	67,796,620
Jan 28, 2026	41.13	44.26	41.04	44.26	44.26	9.99%	38,947,270
Jan 27, 2026	36.90	41.08	35.90	40.24	40.24	6.60%	67,137,210
Jan 26, 2026	35.90	37.75	35.69	37.75	37.75	9.99%	49,472,550
Jan 23, 2026	35.30	36.25	34.15	34.32	34.32	1.24%	54,592,900
Jan 22, 2026	33.50	34.96	32.89	33.90	33.90	-3.99%	50,199,840
Jan 21, 2026	32.71	35.31	32.56	35.31	35.31	10.00%	59,376,380
Jan 20, 2026	30.19	32.36	29.12	32.10	32.10	4.39%	46,278,530
Jan 19, 2026	29.80	30.96	29.69	30.75	30.75	4.73%	29,072,150
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