Wesdome Gold Mines Ltd. (TSX:WDO)
Canada
· Delayed Price · Currency is CAD 16.84
-0.12 (-0.71%)
Mar 28, 2025, 4:00 PM EST
Wesdome Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.00 | 17.13 | 16.53 | 16.84 | 16.84 | -0.71% | 518,542 |
| Mar 27, 2025 | 16.49 | 16.96 | 16.45 | 16.96 | 16.96 | 4.31% | 391,412 |
| Mar 26, 2025 | 16.60 | 16.60 | 16.17 | 16.26 | 16.26 | -1.75% | 440,918 |
| Mar 25, 2025 | 16.03 | 16.72 | 15.93 | 16.55 | 16.55 | 3.63% | 372,901 |
| Mar 24, 2025 | 15.83 | 16.12 | 15.71 | 15.97 | 15.97 | 0.95% | 586,900 |
| Mar 21, 2025 | 15.60 | 15.83 | 15.37 | 15.82 | 15.82 | 0.13% | 717,403 |
| Mar 20, 2025 | 15.40 | 16.05 | 14.44 | 15.80 | 15.80 | -2.05% | 979,009 |
| Mar 19, 2025 | 15.99 | 16.27 | 15.76 | 16.13 | 16.13 | 1.26% | 198,425 |
| Mar 18, 2025 | 16.25 | 16.25 | 15.86 | 15.93 | 15.93 | -0.56% | 261,105 |
| Mar 17, 2025 | 15.48 | 16.03 | 15.48 | 16.02 | 16.02 | 2.63% | 263,300 |
| Mar 14, 2025 | 15.77 | 15.80 | 15.54 | 15.61 | 15.61 | 0.06% | 323,901 |
| Mar 13, 2025 | 15.24 | 15.76 | 15.24 | 15.60 | 15.60 | 2.43% | 620,800 |
| Mar 12, 2025 | 14.80 | 15.28 | 14.74 | 15.23 | 15.23 | 1.74% | 374,644 |
| Mar 11, 2025 | 14.67 | 15.05 | 14.42 | 14.97 | 14.97 | 3.96% | 430,801 |
| Mar 10, 2025 | 15.10 | 15.21 | 14.39 | 14.40 | 14.40 | -5.26% | 433,407 |
| Mar 7, 2025 | 14.90 | 15.33 | 14.85 | 15.20 | 15.20 | 1.74% | 329,604 |
| Mar 6, 2025 | 14.95 | 15.31 | 14.89 | 14.94 | 14.94 | -1.06% | 187,645 |
| Mar 5, 2025 | 14.51 | 15.16 | 14.45 | 15.10 | 15.10 | 3.00% | 395,431 |
| Mar 4, 2025 | 14.73 | 14.87 | 14.26 | 14.66 | 14.66 | 1.03% | 333,709 |
| Mar 3, 2025 | 14.78 | 14.95 | 14.40 | 14.51 | 14.51 | -0.14% | 298,740 |
| Feb 28, 2025 | 13.94 | 14.83 | 13.88 | 14.53 | 14.53 | 2.61% | 1,555,300 |
| Feb 27, 2025 | 14.19 | 14.46 | 14.12 | 14.16 | 14.16 | -2.28% | 314,800 |
| Feb 26, 2025 | 14.01 | 14.67 | 14.01 | 14.49 | 14.49 | 2.19% | 305,325 |
| Feb 25, 2025 | 14.18 | 14.25 | 13.92 | 14.18 | 14.18 | -0.42% | 379,900 |
| Feb 24, 2025 | 14.10 | 14.34 | 14.00 | 14.24 | 14.24 | 2.52% | 309,803 |
| Feb 21, 2025 | 14.29 | 14.49 | 13.76 | 13.89 | 13.89 | -3.94% | 354,703 |
| Feb 20, 2025 | 14.26 | 14.55 | 14.22 | 14.46 | 14.46 | 1.76% | 287,200 |
| Feb 19, 2025 | 14.22 | 14.39 | 14.08 | 14.21 | 14.21 | -1.04% | 288,104 |
| Feb 18, 2025 | 14.74 | 14.74 | 14.19 | 14.36 | 14.36 | 0.63% | 743,348 |
| Feb 14, 2025 | 14.85 | 14.85 | 14.26 | 14.27 | 14.27 | -4.03% | 594,300 |
| Feb 13, 2025 | 15.12 | 15.20 | 14.60 | 14.87 | 14.87 | 1.09% | 990,028 |
| Feb 12, 2025 | 14.68 | 14.98 | 14.54 | 14.71 | 14.71 | 0.34% | 288,800 |
| Feb 11, 2025 | 14.67 | 14.97 | 14.63 | 14.66 | 14.66 | -1.48% | 487,300 |
| Feb 10, 2025 | 14.98 | 15.12 | 14.83 | 14.88 | 14.88 | 1.71% | 378,900 |
| Feb 7, 2025 | 14.74 | 14.74 | 14.49 | 14.63 | 14.63 | 0.48% | 295,800 |
| Feb 6, 2025 | 14.52 | 14.62 | 14.35 | 14.56 | 14.56 | -0.21% | 467,916 |
| Feb 5, 2025 | 14.90 | 15.10 | 14.52 | 14.59 | 14.59 | -1.02% | 323,200 |
| Feb 4, 2025 | 14.91 | 14.91 | 14.36 | 14.74 | 14.74 | -0.07% | 341,428 |
| Feb 3, 2025 | 14.74 | 15.04 | 14.45 | 14.75 | 14.75 | 2.72% | 472,816 |
| Jan 31, 2025 | 14.68 | 14.72 | 14.31 | 14.36 | 14.36 | -1.31% | 418,400 |
| Jan 30, 2025 | 14.33 | 14.69 | 14.26 | 14.55 | 14.55 | 3.34% | 587,105 |
| Jan 29, 2025 | 14.02 | 14.26 | 13.99 | 14.08 | 14.08 | 0.50% | 226,100 |
| Jan 28, 2025 | 13.77 | 14.09 | 13.75 | 14.01 | 14.01 | 2.56% | 273,900 |
| Jan 27, 2025 | 14.17 | 14.17 | 13.64 | 13.66 | 13.66 | -3.67% | 310,640 |
| Jan 24, 2025 | 13.92 | 14.21 | 13.79 | 14.18 | 14.18 | 3.20% | 314,340 |
| Jan 23, 2025 | 13.55 | 13.80 | 13.22 | 13.74 | 13.74 | 2.46% | 380,800 |
| Jan 22, 2025 | 13.20 | 13.91 | 13.11 | 13.41 | 13.41 | 1.82% | 421,608 |
| Jan 21, 2025 | 13.28 | 13.54 | 13.15 | 13.17 | 13.17 | -2.23% | 594,000 |
| Jan 20, 2025 | 13.29 | 13.61 | 13.29 | 13.47 | 13.47 | -0.74% | 55,500 |
| Jan 17, 2025 | 13.14 | 13.57 | 13.02 | 13.57 | 13.57 | 2.65% | 763,444 |