Wesdome Gold Mines Ltd. (TSX:WDO)
Canada
· Delayed Price · Currency is CAD 13.89
-0.57 (-3.94%)
Feb 21, 2025, 4:00 PM EST
Wesdome Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 13.67 | 13.80 | 13.22 | 13.22 | 13.22 | -2.44% | 393,230 |
| Jan 15, 2025 | 13.59 | 13.60 | 13.29 | 13.55 | 13.55 | 0.74% | 223,600 |
| Jan 14, 2025 | 12.94 | 13.45 | 12.85 | 13.45 | 13.45 | 4.67% | 279,834 |
| Jan 13, 2025 | 12.97 | 13.00 | 12.73 | 12.85 | 12.85 | -2.50% | 289,300 |
| Jan 10, 2025 | 13.63 | 13.63 | 13.12 | 13.18 | 13.18 | -2.15% | 285,317 |
| Jan 9, 2025 | 13.28 | 13.55 | 13.28 | 13.47 | 13.47 | 1.35% | 106,200 |
| Jan 8, 2025 | 13.00 | 13.31 | 13.00 | 13.29 | 13.29 | 2.15% | 201,228 |
| Jan 7, 2025 | 13.03 | 13.29 | 12.92 | 13.01 | 13.01 | 0.46% | 189,700 |
| Jan 6, 2025 | 13.22 | 13.29 | 12.89 | 12.95 | 12.95 | -2.12% | 207,295 |
| Jan 3, 2025 | 13.44 | 13.52 | 13.17 | 13.23 | 13.23 | -1.64% | 185,900 |
| Jan 2, 2025 | 13.13 | 13.54 | 13.08 | 13.45 | 13.45 | 4.18% | 217,136 |
| Dec 31, 2024 | 12.48 | 12.96 | 12.48 | 12.91 | 12.91 | 2.14% | 234,001 |
| Dec 30, 2024 | 12.57 | 12.68 | 12.31 | 12.64 | 12.64 | -0.16% | 402,242 |
| Dec 27, 2024 | 12.62 | 12.67 | 12.40 | 12.66 | 12.66 | 0.16% | 526,100 |
| Dec 24, 2024 | 12.63 | 12.65 | 12.43 | 12.64 | 12.64 | 0.88% | 237,800 |
| Dec 23, 2024 | 12.67 | 12.78 | 12.42 | 12.53 | 12.53 | -1.10% | 548,904 |
| Dec 20, 2024 | 12.66 | 12.94 | 12.60 | 12.67 | 12.67 | 0.40% | 1,057,300 |
| Dec 19, 2024 | 12.78 | 13.01 | 12.52 | 12.62 | 12.62 | -2.40% | 451,900 |
| Dec 18, 2024 | 13.22 | 13.45 | 12.87 | 12.93 | 12.93 | -3.94% | 372,800 |
| Dec 17, 2024 | 13.26 | 13.54 | 13.18 | 13.46 | 13.46 | -0.66% | 271,443 |
| Dec 16, 2024 | 13.52 | 13.64 | 13.37 | 13.55 | 13.55 | 0.22% | 265,401 |
| Dec 13, 2024 | 13.70 | 13.89 | 13.43 | 13.52 | 13.52 | -2.94% | 455,000 |
| Dec 12, 2024 | 14.12 | 14.19 | 13.86 | 13.93 | 13.93 | -3.13% | 243,400 |
| Dec 11, 2024 | 14.25 | 14.49 | 14.03 | 14.38 | 14.38 | 2.79% | 410,400 |
| Dec 10, 2024 | 14.02 | 14.24 | 13.75 | 13.99 | 13.99 | 2.87% | 440,100 |
| Dec 9, 2024 | 13.69 | 14.13 | 13.55 | 13.60 | 13.60 | 2.56% | 551,315 |
| Dec 6, 2024 | 13.30 | 13.61 | 13.09 | 13.26 | 13.26 | -0.30% | 418,800 |
| Dec 5, 2024 | 13.10 | 13.41 | 13.02 | 13.30 | 13.30 | 1.22% | 348,340 |
| Dec 4, 2024 | 12.78 | 13.24 | 12.63 | 13.14 | 13.14 | 2.50% | 357,400 |
| Dec 3, 2024 | 12.44 | 12.86 | 12.35 | 12.82 | 12.82 | 4.40% | 531,524 |
| Dec 2, 2024 | 12.22 | 12.43 | 12.15 | 12.28 | 12.28 | 0.41% | 328,127 |
| Nov 29, 2024 | 12.42 | 12.51 | 12.16 | 12.23 | 12.23 | -0.16% | 160,200 |
| Nov 28, 2024 | 12.15 | 12.32 | 12.14 | 12.25 | 12.25 | 1.24% | 89,100 |
| Nov 27, 2024 | 12.15 | 12.46 | 12.06 | 12.10 | 12.10 | 0.41% | 371,200 |
| Nov 26, 2024 | 11.76 | 12.05 | 11.68 | 12.05 | 12.05 | 0.42% | 530,630 |
| Nov 25, 2024 | 11.63 | 12.00 | 11.63 | 12.00 | 12.00 | -0.74% | 731,227 |
| Nov 22, 2024 | 12.06 | 12.23 | 11.98 | 12.09 | 12.09 | 0.67% | 424,202 |
| Nov 21, 2024 | 12.05 | 12.07 | 11.84 | 12.01 | 12.01 | 0.33% | 413,300 |
| Nov 20, 2024 | 11.78 | 12.10 | 11.78 | 11.97 | 11.97 | 0.93% | 300,900 |
| Nov 19, 2024 | 12.07 | 12.07 | 11.66 | 11.86 | 11.86 | 1.37% | 341,048 |
| Nov 18, 2024 | 11.46 | 11.96 | 11.37 | 11.70 | 11.70 | 5.60% | 785,600 |
| Nov 15, 2024 | 11.24 | 11.40 | 11.00 | 11.08 | 11.08 | -1.07% | 479,200 |
| Nov 14, 2024 | 11.00 | 11.27 | 10.89 | 11.20 | 11.20 | 0.18% | 429,149 |
| Nov 13, 2024 | 11.56 | 11.56 | 11.14 | 11.18 | 11.18 | -1.84% | 460,700 |
| Nov 12, 2024 | 11.41 | 11.82 | 11.24 | 11.39 | 11.39 | -1.98% | 676,102 |
| Nov 11, 2024 | 11.66 | 11.94 | 11.41 | 11.62 | 11.62 | -4.36% | 481,022 |
| Nov 8, 2024 | 12.60 | 12.77 | 11.88 | 12.15 | 12.15 | -4.56% | 750,643 |
| Nov 7, 2024 | 12.12 | 12.81 | 11.30 | 12.73 | 12.73 | 7.25% | 1,081,000 |
| Nov 6, 2024 | 11.32 | 12.13 | 11.32 | 11.87 | 11.87 | -0.50% | 404,500 |
| Nov 5, 2024 | 12.02 | 12.06 | 11.83 | 11.93 | 11.93 | -0.25% | 315,231 |
| Nov 4, 2024 | 11.99 | 12.06 | 11.79 | 11.96 | 11.96 | -0.83% | 355,254 |
| Nov 1, 2024 | 12.17 | 12.37 | 12.04 | 12.06 | 12.06 | -1.15% | 324,300 |
| Oct 31, 2024 | 12.39 | 12.51 | 12.12 | 12.20 | 12.20 | -2.63% | 518,500 |
| Oct 30, 2024 | 12.76 | 12.77 | 12.42 | 12.53 | 12.53 | -1.88% | 354,132 |
| Oct 29, 2024 | 12.52 | 12.77 | 12.42 | 12.77 | 12.77 | 2.49% | 541,800 |
| Oct 28, 2024 | 12.71 | 12.84 | 12.45 | 12.46 | 12.46 | -2.50% | 360,000 |
| Oct 25, 2024 | 12.88 | 13.03 | 12.68 | 12.78 | 12.78 | -1.92% | 239,848 |
| Oct 24, 2024 | 13.19 | 13.25 | 12.83 | 13.03 | 13.03 | -0.69% | 435,134 |
| Oct 23, 2024 | 13.07 | 13.19 | 12.81 | 13.12 | 13.12 | -1.06% | 452,800 |
| Oct 22, 2024 | 13.48 | 13.61 | 13.08 | 13.26 | 13.26 | -1.12% | 332,300 |
| Oct 21, 2024 | 13.72 | 13.84 | 13.34 | 13.41 | 13.41 | -0.74% | 240,726 |
| Oct 18, 2024 | 13.07 | 13.73 | 13.07 | 13.51 | 13.51 | 4.97% | 636,200 |
| Oct 17, 2024 | 12.72 | 13.04 | 12.65 | 12.87 | 12.87 | 1.74% | 541,012 |
| Oct 16, 2024 | 12.70 | 12.85 | 12.55 | 12.65 | 12.65 | 0.80% | 699,645 |
| Oct 15, 2024 | 12.44 | 12.64 | 12.34 | 12.55 | 12.55 | 1.13% | 898,730 |
| Oct 11, 2024 | 12.58 | 12.70 | 12.30 | 12.41 | 12.41 | -0.56% | 437,930 |
| Oct 10, 2024 | 12.20 | 12.55 | 12.20 | 12.48 | 12.48 | 2.80% | 589,822 |
| Oct 9, 2024 | 12.12 | 12.14 | 11.85 | 12.14 | 12.14 | -0.41% | 395,435 |
| Oct 8, 2024 | 12.08 | 12.20 | 12.02 | 12.19 | 12.19 | 0.25% | 370,422 |
| Oct 7, 2024 | 12.16 | 12.18 | 11.83 | 12.16 | 12.16 | -0.41% | 473,426 |
| Oct 4, 2024 | 12.37 | 12.55 | 12.17 | 12.21 | 12.21 | -1.45% | 613,639 |
| Oct 3, 2024 | 12.36 | 12.48 | 12.06 | 12.39 | 12.39 | 1.23% | 589,105 |
| Oct 2, 2024 | 12.41 | 12.52 | 12.21 | 12.24 | 12.24 | -1.29% | 538,028 |
| Oct 1, 2024 | 12.73 | 12.80 | 12.34 | 12.40 | 12.40 | -2.29% | 696,636 |
| Sep 30, 2024 | 12.67 | 12.75 | 12.42 | 12.69 | 12.69 | -1.25% | 445,000 |