Wesdome Gold Mines Ltd. (TSX: WDO)
Canada
· Delayed Price · Currency is CAD 12.67
+0.05 (0.40%)
Dec 20, 2024, 4:00 PM EST
Wesdome Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.66 | 12.94 | 12.60 | 12.67 | 12.67 | 0.40% | 1,057,265 |
| 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 |
| Sep 27, 2024 | 13.26 | 13.38 | 12.73 | 12.85 | 12.85 | -3.67% | 516,504 |
| Sep 26, 2024 | 13.35 | 13.44 | 13.21 | 13.34 | 13.34 | 1.29% | 482,200 |
| Sep 25, 2024 | 13.10 | 13.25 | 13.04 | 13.17 | 13.17 | 0.69% | 566,900 |
| Sep 24, 2024 | 13.08 | 13.17 | 12.98 | 13.08 | 13.08 | 0.85% | 346,404 |
| Sep 23, 2024 | 13.12 | 13.49 | 12.88 | 12.97 | 12.97 | -1.29% | 1,050,604 |
| Sep 20, 2024 | 12.96 | 13.24 | 12.92 | 13.14 | 13.14 | 2.50% | 1,215,900 |
| Sep 19, 2024 | 13.49 | 13.53 | 12.79 | 12.82 | 12.82 | -2.58% | 835,100 |
| Sep 18, 2024 | 13.39 | 13.73 | 13.14 | 13.16 | 13.16 | -1.42% | 506,917 |
| Sep 17, 2024 | 13.62 | 13.64 | 13.29 | 13.35 | 13.35 | -2.70% | 332,315 |
| Sep 16, 2024 | 14.08 | 14.25 | 13.66 | 13.72 | 13.72 | -3.11% | 462,800 |
| Sep 13, 2024 | 13.75 | 14.18 | 13.68 | 14.16 | 14.16 | 4.04% | 984,200 |
| Sep 12, 2024 | 12.97 | 13.69 | 12.93 | 13.61 | 13.61 | 6.58% | 703,544 |
| Sep 11, 2024 | 12.51 | 12.77 | 12.38 | 12.77 | 12.77 | 1.27% | 279,500 |
| Sep 10, 2024 | 12.31 | 12.61 | 12.17 | 12.61 | 12.61 | 2.02% | 400,630 |
| Sep 9, 2024 | 12.07 | 12.37 | 12.04 | 12.36 | 12.36 | 3.00% | 321,036 |
| Sep 6, 2024 | 12.44 | 12.44 | 11.87 | 12.00 | 12.00 | -3.15% | 399,534 |
| Sep 5, 2024 | 12.59 | 12.83 | 12.33 | 12.39 | 12.39 | -0.24% | 421,700 |
| Sep 4, 2024 | 12.35 | 12.53 | 12.34 | 12.42 | 12.42 | -0.40% | 368,926 |
| Sep 3, 2024 | 12.74 | 12.74 | 12.38 | 12.47 | 12.47 | -3.26% | 388,600 |
| Aug 30, 2024 | 13.33 | 13.33 | 12.85 | 12.89 | 12.89 | -3.66% | 679,400 |
| Aug 29, 2024 | 13.11 | 13.45 | 13.11 | 13.38 | 13.38 | 1.75% | 389,900 |
| Aug 28, 2024 | 13.16 | 13.22 | 12.95 | 13.15 | 13.15 | -0.75% | 366,200 |
| Aug 27, 2024 | 13.36 | 13.37 | 13.07 | 13.25 | 13.25 | -0.08% | 295,810 |
| Aug 26, 2024 | 13.37 | 13.38 | 13.07 | 13.26 | 13.26 | -0.82% | 440,000 |
| Aug 23, 2024 | 13.36 | 13.54 | 13.21 | 13.37 | 13.37 | 0.75% | 450,300 |
| Aug 22, 2024 | 13.59 | 13.67 | 13.22 | 13.27 | 13.27 | -3.42% | 500,100 |
| Aug 21, 2024 | 13.72 | 13.82 | 13.50 | 13.74 | 13.74 | 0.44% | 387,600 |
| Aug 20, 2024 | 14.03 | 14.09 | 13.61 | 13.68 | 13.68 | -0.65% | 523,039 |
| Aug 19, 2024 | 13.90 | 14.02 | 13.58 | 13.77 | 13.77 | -1.01% | 676,400 |
| Aug 16, 2024 | 13.63 | 14.04 | 13.52 | 13.91 | 13.91 | 2.96% | 860,344 |
| Aug 15, 2024 | 14.78 | 14.99 | 13.37 | 13.51 | 13.51 | -4.99% | 808,200 |
| Aug 14, 2024 | 13.92 | 14.25 | 13.81 | 14.22 | 14.22 | 1.57% | 273,500 |
| Aug 13, 2024 | 14.00 | 14.35 | 13.96 | 14.00 | 14.00 | - | 426,600 |
| Aug 12, 2024 | 13.11 | 14.07 | 13.11 | 14.00 | 14.00 | 7.36% | 503,700 |
| Aug 9, 2024 | 12.83 | 13.12 | 12.69 | 13.04 | 13.04 | 3.33% | 304,529 |
| Aug 8, 2024 | 12.53 | 12.77 | 12.23 | 12.62 | 12.62 | 2.69% | 260,800 |
| Aug 7, 2024 | 13.02 | 13.05 | 12.25 | 12.29 | 12.29 | -4.80% | 270,000 |
| Aug 6, 2024 | 12.95 | 13.10 | 12.27 | 12.91 | 12.91 | -1.00% | 398,400 |
| Aug 2, 2024 | 13.22 | 13.43 | 12.81 | 13.04 | 13.04 | -0.38% | 272,418 |
| Aug 1, 2024 | 13.20 | 13.54 | 12.89 | 13.09 | 13.09 | -1.50% | 285,600 |
| Jul 31, 2024 | 13.13 | 13.31 | 13.05 | 13.29 | 13.29 | 2.94% | 317,132 |