Westgold Resources Limited (TSX:WGX)
2.800
-0.010 (-0.36%)
Apr 17, 2025, 4:00 PM EDT
Westgold Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 2.78 | 2.81 | 2.77 | 2.80 | 2.80 | -0.36% | 195,695 |
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 |
Mar 21, 2025 | 2.66 | 2.66 | 2.61 | 2.64 | 2.64 | - | 130,600 |
Mar 20, 2025 | 2.65 | 2.66 | 2.62 | 2.64 | 2.64 | -1.86% | 133,400 |
Mar 19, 2025 | 2.70 | 2.70 | 2.64 | 2.69 | 2.69 | -0.37% | 112,206 |
Mar 18, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 1.12% | 145,800 |
Mar 17, 2025 | 2.63 | 2.68 | 2.63 | 2.67 | 2.67 | 3.89% | 225,300 |
Mar 14, 2025 | 2.56 | 2.57 | 2.52 | 2.57 | 2.57 | 5.33% | 308,000 |
Mar 13, 2025 | 2.34 | 2.45 | 2.34 | 2.44 | 2.44 | 9.91% | 301,507 |
Mar 12, 2025 | 2.22 | 2.25 | 2.21 | 2.22 | 2.22 | -0.89% | 111,300 |
Mar 11, 2025 | 2.25 | 2.26 | 2.20 | 2.24 | 2.24 | -0.88% | 180,600 |
Mar 10, 2025 | 2.25 | 2.31 | 2.24 | 2.26 | 2.26 | 0.89% | 209,710 |
Mar 7, 2025 | 2.25 | 2.27 | 2.23 | 2.24 | 2.24 | -0.44% | 197,500 |
Mar 6, 2025 | 2.26 | 2.27 | 2.25 | 2.25 | 2.25 | -0.44% | 144,333 |
Mar 5, 2025 | 2.19 | 2.26 | 2.19 | 2.26 | 2.26 | 3.20% | 163,517 |
Mar 4, 2025 | 2.17 | 2.24 | 2.17 | 2.19 | 2.19 | -2.23% | 150,800 |
Mar 3, 2025 | 2.22 | 2.26 | 2.22 | 2.24 | 2.24 | 0.90% | 133,800 |
Feb 28, 2025 | 2.20 | 2.25 | 2.18 | 2.22 | 2.22 | 0.91% | 383,200 |
Feb 27, 2025 | 2.19 | 2.24 | 2.18 | 2.20 | 2.20 | 1.38% | 264,505 |
Feb 26, 2025 | 2.20 | 2.22 | 2.16 | 2.17 | 2.17 | -3.13% | 201,900 |
Feb 25, 2025 | 2.20 | 2.26 | 2.19 | 2.24 | 2.24 | 1.36% | 306,900 |
Feb 24, 2025 | 2.23 | 2.23 | 2.18 | 2.21 | 2.21 | -0.90% | 109,200 |
Feb 21, 2025 | 2.23 | 2.27 | 2.22 | 2.23 | 2.23 | - | 218,335 |
Feb 20, 2025 | 2.15 | 2.26 | 2.14 | 2.23 | 2.23 | 1.36% | 336,940 |
Feb 19, 2025 | 2.19 | 2.22 | 2.19 | 2.20 | 2.20 | - | 370,900 |
Feb 18, 2025 | 2.15 | 2.22 | 2.15 | 2.20 | 2.20 | 1.85% | 126,412 |
Feb 14, 2025 | 2.22 | 2.25 | 2.15 | 2.16 | 2.16 | -2.26% | 340,346 |
Feb 13, 2025 | 2.18 | 2.22 | 2.18 | 2.21 | 2.21 | 0.91% | 156,800 |
Feb 12, 2025 | 2.19 | 2.22 | 2.17 | 2.19 | 2.19 | -0.90% | 63,713 |
Feb 11, 2025 | 2.22 | 2.23 | 2.19 | 2.21 | 2.21 | -0.45% | 165,800 |
Feb 10, 2025 | 2.20 | 2.22 | 2.17 | 2.22 | 2.22 | 3.26% | 492,712 |
Feb 7, 2025 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -3.15% | 212,600 |
Feb 6, 2025 | 2.22 | 2.24 | 2.19 | 2.22 | 2.22 | 3.74% | 192,300 |