Westgold Resources Limited (TSX:WGX)
2.800
+0.020 (0.72%)
Jun 4, 2025, 4:00 PM EDT
Westgold Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 2.76 | 2.79 | 2.75 | 2.78 | 2.78 | 0.91% | 160,414 |
Jun 2, 2025 | 2.67 | 2.77 | 2.67 | 2.75 | 2.75 | 3.77% | 223,900 |
May 30, 2025 | 2.64 | 2.68 | 2.64 | 2.65 | 2.65 | 0.38% | 475,501 |
May 29, 2025 | 2.60 | 2.66 | 2.60 | 2.64 | 2.64 | 1.15% | 305,901 |
May 28, 2025 | 2.61 | 2.66 | 2.60 | 2.61 | 2.61 | 0.77% | 193,742 |
May 27, 2025 | 2.55 | 2.59 | 2.55 | 2.59 | 2.59 | - | 111,635 |
May 26, 2025 | 2.57 | 2.59 | 2.51 | 2.59 | 2.59 | 1.57% | 117,600 |
May 23, 2025 | 2.50 | 2.56 | 2.46 | 2.55 | 2.55 | 2.41% | 126,400 |
May 22, 2025 | 2.46 | 2.50 | 2.43 | 2.49 | 2.49 | 3.32% | 171,300 |
May 21, 2025 | 2.38 | 2.44 | 2.35 | 2.41 | 2.41 | 2.12% | 146,400 |
May 20, 2025 | 2.27 | 2.37 | 2.27 | 2.36 | 2.36 | 3.96% | 175,400 |
May 16, 2025 | 2.29 | 2.30 | 2.26 | 2.27 | 2.27 | -2.16% | 126,331 |
May 15, 2025 | 2.28 | 2.33 | 2.28 | 2.32 | 2.32 | 1.31% | 642,105 |
May 14, 2025 | 2.30 | 2.34 | 2.29 | 2.29 | 2.29 | -2.14% | 192,100 |
May 13, 2025 | 2.37 | 2.38 | 2.32 | 2.34 | 2.34 | -5.65% | 154,502 |
May 12, 2025 | 2.46 | 2.49 | 2.41 | 2.48 | 2.48 | -4.98% | 138,900 |
May 9, 2025 | 2.56 | 2.62 | 2.56 | 2.61 | 2.61 | 2.35% | 79,800 |
May 8, 2025 | 2.60 | 2.62 | 2.53 | 2.55 | 2.55 | 0.79% | 165,600 |
May 7, 2025 | 2.50 | 2.55 | 2.50 | 2.53 | 2.53 | -1.56% | 70,700 |
May 6, 2025 | 2.46 | 2.57 | 2.46 | 2.57 | 2.57 | 4.47% | 208,000 |
May 5, 2025 | 2.41 | 2.47 | 2.41 | 2.46 | 2.46 | 4.68% | 287,415 |
May 2, 2025 | 2.41 | 2.41 | 2.33 | 2.35 | 2.35 | -2.49% | 114,000 |
May 1, 2025 | 2.50 | 2.50 | 2.40 | 2.41 | 2.41 | -8.37% | 409,334 |
Apr 30, 2025 | 2.60 | 2.63 | 2.57 | 2.63 | 2.63 | -1.50% | 96,428 |
Apr 29, 2025 | 2.65 | 2.68 | 2.64 | 2.67 | 2.67 | - | 113,620 |
Apr 28, 2025 | 2.65 | 2.70 | 2.63 | 2.67 | 2.67 | 0.38% | 155,600 |
Apr 25, 2025 | 2.65 | 2.68 | 2.60 | 2.66 | 2.66 | -1.48% | 109,100 |
Apr 24, 2025 | 2.67 | 2.72 | 2.65 | 2.70 | 2.70 | 2.27% | 109,600 |
Apr 23, 2025 | 2.61 | 2.64 | 2.56 | 2.64 | 2.64 | -4.00% | 183,218 |
Apr 22, 2025 | 2.84 | 2.88 | 2.75 | 2.75 | 2.75 | -4.18% | 271,200 |
Apr 21, 2025 | 2.83 | 2.87 | 2.78 | 2.87 | 2.87 | 2.50% | 362,705 |
Apr 17, 2025 | 2.78 | 2.81 | 2.77 | 2.80 | 2.80 | -0.36% | 195,700 |
Apr 16, 2025 | 2.76 | 2.82 | 2.74 | 2.81 | 2.81 | 4.46% | 402,500 |
Apr 15, 2025 | 2.65 | 2.70 | 2.62 | 2.69 | 2.69 | 2.67% | 566,200 |
Apr 14, 2025 | 2.63 | 2.64 | 2.60 | 2.62 | 2.62 | 1.16% | 272,200 |
Apr 11, 2025 | 2.53 | 2.61 | 2.53 | 2.59 | 2.59 | 4.02% | 525,604 |
Apr 10, 2025 | 2.39 | 2.50 | 2.39 | 2.49 | 2.49 | 1.63% | 319,500 |
Apr 9, 2025 | 2.31 | 2.46 | 2.28 | 2.45 | 2.45 | 6.52% | 694,711 |
Apr 8, 2025 | 2.32 | 2.40 | 2.28 | 2.30 | 2.30 | 3.60% | 341,900 |
Apr 7, 2025 | 2.19 | 2.35 | 2.19 | 2.22 | 2.22 | -5.13% | 304,405 |
Apr 4, 2025 | 2.43 | 2.43 | 2.30 | 2.34 | 2.34 | -6.40% | 299,200 |
Apr 3, 2025 | 2.43 | 2.56 | 2.42 | 2.50 | 2.50 | -0.79% | 254,903 |
Apr 2, 2025 | 2.48 | 2.53 | 2.48 | 2.52 | 2.52 | 1.61% | 329,800 |
Apr 1, 2025 | 2.56 | 2.56 | 2.48 | 2.48 | 2.48 | -4.98% | 403,000 |
Mar 31, 2025 | 2.58 | 2.62 | 2.53 | 2.61 | 2.61 | 1.95% | 178,800 |
Mar 28, 2025 | 2.61 | 2.63 | 2.55 | 2.56 | 2.56 | -1.54% | 172,325 |
Mar 27, 2025 | 2.55 | 2.62 | 2.55 | 2.60 | 2.60 | 3.17% | 389,400 |
Mar 26, 2025 | 2.52 | 2.54 | 2.50 | 2.52 | 2.52 | -1.18% | 87,900 |
Mar 25, 2025 | 2.58 | 2.61 | 2.55 | 2.55 | 2.55 | -1.54% | 81,100 |
Mar 24, 2025 | 2.63 | 2.63 | 2.57 | 2.59 | 2.59 | -1.89% | 189,400 |