Wesdome Gold Mines Ltd. (TSX:WDO)
Canada · Delayed Price · Currency is CAD 18.28
-0.14 (-0.76%)
Sep 17, 2025, 4:00 PM EDT
Wesdome Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.14 | 18.74 | 18.08 | 18.28 | 18.28 | -0.76% | 611,970 |
| Sep 16, 2025 | 19.49 | 19.52 | 18.33 | 18.42 | 18.42 | -5.59% | 1,221,420 |
| Sep 15, 2025 | 19.45 | 19.79 | 19.31 | 19.51 | 19.51 | -0.15% | 777,620 |
| Sep 12, 2025 | 19.75 | 19.78 | 19.51 | 19.54 | 19.54 | -0.91% | 401,613 |
| Sep 11, 2025 | 19.05 | 19.74 | 19.02 | 19.72 | 19.72 | 2.82% | 586,012 |
| Sep 10, 2025 | 18.98 | 19.37 | 18.82 | 19.18 | 19.18 | 1.05% | 771,311 |
| Sep 9, 2025 | 19.25 | 19.41 | 18.95 | 18.98 | 18.98 | -1.45% | 485,800 |
| Sep 8, 2025 | 19.60 | 19.88 | 19.23 | 19.26 | 19.26 | -1.63% | 506,138 |
| Sep 5, 2025 | 19.50 | 19.76 | 19.20 | 19.58 | 19.58 | 2.35% | 761,602 |
| Sep 4, 2025 | 19.29 | 19.61 | 18.85 | 19.13 | 19.13 | -1.95% | 572,817 |
| Sep 3, 2025 | 19.20 | 19.80 | 19.10 | 19.51 | 19.51 | 3.17% | 804,432 |
| Sep 2, 2025 | 18.48 | 19.22 | 18.17 | 18.91 | 18.91 | 3.73% | 805,500 |
| Aug 29, 2025 | 17.78 | 18.25 | 17.71 | 18.23 | 18.23 | 2.24% | 710,900 |
| Aug 28, 2025 | 18.28 | 18.28 | 17.77 | 17.83 | 17.83 | -1.44% | 600,710 |
| Aug 27, 2025 | 17.35 | 18.10 | 17.35 | 18.09 | 18.09 | 4.33% | 961,810 |
| Aug 26, 2025 | 17.41 | 17.59 | 17.20 | 17.34 | 17.34 | 0.87% | 797,814 |
| Aug 25, 2025 | 17.10 | 17.30 | 16.87 | 17.19 | 17.19 | 0.88% | 506,400 |
| Aug 22, 2025 | 16.68 | 17.36 | 16.53 | 17.04 | 17.04 | 1.25% | 1,020,314 |
| Aug 21, 2025 | 16.32 | 16.94 | 16.31 | 16.83 | 16.83 | 3.25% | 541,001 |
| Aug 20, 2025 | 16.12 | 16.45 | 15.99 | 16.30 | 16.30 | 1.88% | 575,500 |
| Aug 19, 2025 | 16.32 | 16.35 | 15.94 | 16.00 | 16.00 | -2.14% | 535,200 |
| Aug 18, 2025 | 16.36 | 16.45 | 16.08 | 16.35 | 16.35 | 0.80% | 1,048,502 |
| Aug 15, 2025 | 16.40 | 16.72 | 16.11 | 16.22 | 16.22 | -1.76% | 726,600 |
| Aug 14, 2025 | 18.26 | 18.27 | 16.45 | 16.51 | 16.51 | -7.97% | 2,214,100 |
| Aug 13, 2025 | 18.10 | 18.40 | 17.88 | 17.94 | 17.94 | -0.17% | 878,800 |
| Aug 12, 2025 | 18.12 | 18.16 | 17.75 | 17.97 | 17.97 | -0.61% | 311,800 |
| Aug 11, 2025 | 17.71 | 18.21 | 17.64 | 18.08 | 18.08 | 0.56% | 513,605 |
| Aug 8, 2025 | 18.11 | 18.46 | 17.95 | 17.98 | 17.98 | 0.22% | 1,108,244 |
| Aug 7, 2025 | 17.81 | 18.13 | 17.71 | 17.94 | 17.94 | 1.24% | 660,934 |
| Aug 6, 2025 | 17.45 | 17.74 | 17.33 | 17.72 | 17.72 | 1.84% | 863,715 |
| Aug 5, 2025 | 16.75 | 17.52 | 16.75 | 17.40 | 17.40 | 6.29% | 992,806 |
| Aug 1, 2025 | 16.89 | 16.99 | 16.35 | 16.37 | 16.37 | -0.79% | 621,400 |
| Jul 31, 2025 | 16.73 | 16.82 | 16.39 | 16.50 | 16.50 | -1.08% | 625,836 |
| Jul 30, 2025 | 17.11 | 17.31 | 16.57 | 16.68 | 16.68 | -3.19% | 457,912 |
| Jul 29, 2025 | 17.13 | 17.30 | 16.78 | 17.23 | 17.23 | 2.56% | 455,900 |
| Jul 28, 2025 | 16.98 | 17.00 | 16.66 | 16.80 | 16.80 | -1.18% | 738,113 |
| Jul 25, 2025 | 16.99 | 17.15 | 16.82 | 17.00 | 17.00 | -0.58% | 465,138 |
| Jul 24, 2025 | 17.08 | 17.32 | 17.07 | 17.10 | 17.10 | -1.33% | 393,141 |
| Jul 23, 2025 | 17.47 | 17.51 | 17.15 | 17.33 | 17.33 | -1.25% | 560,600 |
| Jul 22, 2025 | 17.41 | 17.67 | 17.28 | 17.55 | 17.55 | 1.56% | 430,100 |
| Jul 21, 2025 | 17.14 | 17.64 | 17.10 | 17.28 | 17.28 | 1.65% | 627,719 |
| Jul 18, 2025 | 17.21 | 17.28 | 16.98 | 17.00 | 17.00 | -0.47% | 341,900 |
| Jul 17, 2025 | 17.00 | 17.24 | 16.95 | 17.08 | 17.08 | -1.44% | 366,700 |
| Jul 16, 2025 | 17.52 | 17.65 | 17.13 | 17.33 | 17.33 | -0.97% | 995,712 |
| Jul 15, 2025 | 17.43 | 17.64 | 17.29 | 17.50 | 17.50 | 1.63% | 1,066,446 |
| Jul 14, 2025 | 18.20 | 18.21 | 17.18 | 17.22 | 17.22 | -5.33% | 1,493,646 |
| Jul 11, 2025 | 18.21 | 18.80 | 18.14 | 18.19 | 18.19 | 1.11% | 2,427,000 |
| Jul 10, 2025 | 18.28 | 18.34 | 17.85 | 17.99 | 17.99 | -1.10% | 631,400 |
| Jul 9, 2025 | 18.30 | 18.38 | 18.03 | 18.19 | 18.19 | -0.11% | 784,926 |
| Jul 8, 2025 | 18.97 | 18.99 | 18.00 | 18.21 | 18.21 | -2.88% | 935,049 |