Western Region Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	19.52	20.09	19.43	19.69	19.69	0.72%	12,814,782
Aug 6, 2025	19.50	19.60	19.36	19.55	19.55	0.21%	12,234,173
Aug 5, 2025	19.96	20.03	19.49	19.51	19.51	-2.25%	22,862,683
Aug 4, 2025	19.77	20.11	19.63	19.96	19.96	4.67%	30,780,262
Aug 1, 2025	18.90	19.12	18.88	19.07	19.07	0.26%	9,556,100
Jul 31, 2025	19.04	19.19	18.90	19.02	19.02	-2.31%	15,305,400
Jul 30, 2025	19.56	19.70	19.35	19.47	19.47	0.10%	13,688,393
Jul 29, 2025	19.58	19.62	19.16	19.45	19.45	-1.17%	16,267,581
Jul 28, 2025	19.69	19.77	19.52	19.68	19.68	-0.71%	14,820,401
Jul 25, 2025	19.76	20.17	19.75	19.82	19.82	-0.40%	15,059,200
Jul 24, 2025	20.00	20.16	19.75	19.90	19.90	-3.59%	24,290,949
Jul 23, 2025	21.38	21.39	20.56	20.64	20.64	-1.05%	22,650,976
Jul 22, 2025	19.89	21.40	19.81	20.86	20.86	6.97%	51,663,877
Jul 21, 2025	19.47	19.52	19.27	19.50	19.50	0.57%	13,929,403
Jul 18, 2025	19.68	19.68	19.28	19.39	19.39	-1.92%	20,551,101
Jul 17, 2025	20.06	20.06	19.61	19.77	19.77	-1.69%	17,639,314
Jul 16, 2025	19.90	20.12	19.82	20.11	20.11	-1.03%	12,250,353
Jul 15, 2025	19.85	20.78	19.61	20.32	20.32	0.84%	25,413,000
Jul 14, 2025	20.43	20.48	20.01	20.15	20.15	0.95%	20,116,600
Jul 11, 2025	19.82	20.00	19.65	19.96	19.96	1.01%	14,502,838
Jul 10, 2025	19.94	20.01	19.57	19.76	19.76	-0.15%	11,218,538
Jul 9, 2025	19.83	20.09	19.65	19.79	19.79	-1.88%	14,109,903
Jul 8, 2025	20.10	20.42	19.92	20.17	20.17	1.36%	13,896,000
Jul 7, 2025	19.80	20.15	19.62	19.90	19.90	-1.73%	11,520,889
Jul 4, 2025	20.07	20.34	19.63	20.25	20.25	-1.03%	19,079,156
Jul 3, 2025	20.22	20.64	20.15	20.46	20.46	0.69%	13,885,636
Jul 2, 2025	20.68	20.73	20.20	20.32	20.32	-1.84%	19,213,603
Jul 1, 2025	20.66	20.88	20.41	20.70	20.70	1.72%	28,666,106
Jun 30, 2025	19.70	20.50	19.68	20.35	20.35	0.35%	25,404,769
Jun 27, 2025	20.51	20.81	20.15	20.28	20.28	-2.83%	22,148,411
Jun 26, 2025	21.03	21.20	20.56	20.87	20.87	-0.76%	20,064,425
Jun 25, 2025	20.64	21.11	20.63	21.03	21.03	1.84%	23,112,814
Jun 24, 2025	20.90	21.15	20.50	20.65	20.65	-4.53%	34,082,768
Jun 23, 2025	21.09	22.20	20.82	21.63	21.63	2.56%	33,720,857
Jun 20, 2025	22.03	22.06	20.70	21.09	21.09	-6.31%	35,827,057
Jun 19, 2025	21.79	22.80	21.51	22.51	22.51	1.44%	45,182,410
Jun 18, 2025	21.66	22.89	21.43	22.19	22.19	2.16%	43,205,150
Jun 17, 2025	21.66	22.35	21.52	21.72	21.72	-3.04%	33,435,355
Jun 16, 2025	21.43	22.92	21.00	22.40	22.40	4.53%	63,538,398
Jun 13, 2025	20.55	21.43	20.55	21.43	21.43	10.01%	49,397,786
Jun 12, 2025	19.49	19.85	19.19	19.48	19.48	2.31%	34,698,376
Jun 11, 2025	19.07	19.28	18.86	19.04	19.04	-0.99%	20,445,711
Jun 10, 2025	18.66	19.59	18.56	19.23	19.23	1.53%	32,278,602
Jun 9, 2025	18.59	19.06	18.27	18.94	18.94	-1.35%	27,395,660
Jun 6, 2025	19.17	19.75	19.17	19.20	19.20	-0.21%	31,528,068
Jun 5, 2025	19.80	19.85	19.22	19.24	19.24	-2.09%	25,582,248
Jun 4, 2025	19.38	19.99	19.24	19.65	19.65	0.05%	45,128,514
Jun 3, 2025	18.29	19.64	18.25	19.64	19.64	10.03%	37,128,564
May 30, 2025	18.00	18.17	17.50	17.85	17.85	0.62%	21,370,748
May 29, 2025	17.45	17.85	17.33	17.74	17.74	-2.90%	22,299,043