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