Western Region Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.15	27.70	26.82	27.43	27.43	-1.68%	11,689,240
Jun 2, 2026	27.23	28.05	26.60	27.90	27.90	1.53%	15,281,740
Jun 1, 2026	27.05	27.90	27.01	27.48	27.48	0.15%	11,548,140
May 29, 2026	28.45	28.90	27.13	27.44	27.44	-1.29%	14,617,480
May 28, 2026	28.00	28.29	27.35	27.80	27.80	-2.80%	15,889,534
May 27, 2026	29.69	29.98	28.36	28.60	28.60	-6.54%	23,523,840
May 26, 2026	28.16	30.84	27.80	30.60	30.60	7.82%	35,927,130
May 25, 2026	28.68	29.34	28.17	28.38	28.38	0.89%	15,062,850
May 22, 2026	27.67	28.31	27.00	28.13	28.13	1.77%	12,762,090
May 21, 2026	28.81	29.20	27.52	27.64	27.64	-2.61%	13,207,700
May 20, 2026	28.21	28.41	27.71	28.38	28.38	-1.60%	12,434,700
May 19, 2026	29.45	29.45	28.47	28.84	28.84	-1.54%	12,485,360
May 18, 2026	28.95	29.60	28.93	29.29	29.29	-1.68%	16,108,330
May 15, 2026	31.16	31.38	29.51	29.79	29.79	-6.79%	26,977,540
May 14, 2026	33.00	33.44	31.92	31.96	31.96	-3.91%	17,124,630
May 13, 2026	33.94	34.32	32.95	33.26	33.26	-1.71%	15,591,820
May 12, 2026	35.10	35.29	33.70	33.84	33.84	-2.37%	16,829,780
May 11, 2026	35.07	35.46	34.21	34.66	34.66	-2.59%	25,203,250
May 8, 2026	33.86	35.93	33.85	35.58	35.58	4.10%	35,201,730
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%	25,406,650
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%	18,919,980
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%	12,233,120
Mar 26, 2026	30.46	30.76	29.38	29.56	29.56	-2.92%	12,525,130
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