Western Region Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	34.55	34.67	33.52	34.18	34.18	0.03%	24,019,750
May 6, 2026	32.50	34.35	32.21	34.17	34.17	4.85%	29,932,970
Apr 30, 2026	32.44	32.75	31.98	32.59	32.59	1.02%	20,433,660
Apr 29, 2026	30.80	32.47	30.60	32.26	32.26	3.33%	14,975,800
Apr 28, 2026	31.65	31.90	31.05	31.22	31.22	-2.32%	9,050,036
Apr 27, 2026	31.50	32.40	31.35	31.96	31.96	0.19%	10,257,570
Apr 24, 2026	32.04	32.20	31.32	31.90	31.90	-1.21%	11,340,570
Apr 23, 2026	33.36	33.73	31.92	32.29	32.29	-4.38%	18,474,060
Apr 22, 2026	33.39	34.15	33.16	33.77	33.77	-0.18%	15,911,180
Apr 21, 2026	33.99	34.43	33.34	33.83	33.83	-0.24%	14,679,950
Apr 20, 2026	33.03	34.19	32.81	33.91	33.91	2.54%	19,438,590
Apr 17, 2026	32.76	33.44	32.76	33.07	33.07	-2.56%	19,031,420
Apr 16, 2026	33.55	34.39	33.24	33.94	33.94	0.98%	20,609,590
Apr 15, 2026	34.83	34.87	33.33	33.61	33.61	-1.44%	25,406,652
Apr 14, 2026	34.88	34.89	33.62	34.10	34.10	-	17,503,400
Apr 13, 2026	34.49	34.60	33.81	34.10	34.10	-2.29%	18,919,989
Apr 10, 2026	35.90	35.90	34.43	34.90	34.90	-1.50%	30,222,710
Apr 9, 2026	33.31	35.96	33.31	35.43	35.43	6.72%	54,162,140
Apr 8, 2026	33.20	33.20	33.20	33.20	33.20	10.01%	6,219,441
Apr 7, 2026	30.48	30.62	29.91	30.18	30.18	-1.15%	8,322,100
Apr 3, 2026	30.90	31.26	30.36	30.53	30.53	-1.67%	6,908,818
Apr 2, 2026	31.70	31.76	30.57	31.05	31.05	-3.63%	14,209,650
Apr 1, 2026	32.50	32.56	31.50	32.22	32.22	2.45%	17,523,400
Mar 31, 2026	31.50	32.46	31.32	31.45	31.45	0.58%	18,129,070
Mar 30, 2026	30.00	31.34	29.98	31.27	31.27	3.13%	15,263,430
Mar 27, 2026	29.00	30.54	28.96	30.32	30.32	2.57%	12,233,125
Mar 26, 2026	30.46	30.76	29.38	29.56	29.56	-2.92%	12,525,135
Mar 25, 2026	31.04	31.46	30.26	30.45	30.45	1.50%	22,194,570
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