Westgold Resources Limited (TSX:WGX)
Canada · Delayed Price · Currency is CAD 5.44
+0.01 (0.18%)
At close: Dec 3, 2025
Westgold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.44 | 5.48 | 5.41 | 5.44 | 5.44 | 0.18% | 94,693 |
| Dec 2, 2025 | 5.42 | 5.45 | 5.34 | 5.43 | 5.43 | -0.73% | 158,791 |
| Dec 1, 2025 | 5.61 | 5.62 | 5.44 | 5.47 | 5.47 | -2.50% | 259,642 |
| Nov 28, 2025 | 5.53 | 5.63 | 5.53 | 5.61 | 5.61 | 2.00% | 238,391 |
| Nov 27, 2025 | 5.51 | 5.51 | 5.47 | 5.50 | 5.50 | 0.18% | 56,873 |
| Nov 26, 2025 | 5.45 | 5.52 | 5.44 | 5.49 | 5.49 | 1.86% | 373,594 |
| Nov 25, 2025 | 5.34 | 5.44 | 5.30 | 5.39 | 5.39 | 0.94% | 195,827 |
| Nov 24, 2025 | 5.13 | 5.36 | 5.13 | 5.34 | 5.34 | 7.01% | 405,291 |
| Nov 21, 2025 | 5.05 | 5.15 | 4.97 | 4.99 | 4.99 | -3.11% | 237,132 |
| Nov 20, 2025 | 5.24 | 5.34 | 5.12 | 5.15 | 5.15 | 0.39% | 303,167 |
| Nov 19, 2025 | 5.10 | 5.25 | 5.09 | 5.13 | 5.13 | 1.79% | 202,635 |
| Nov 18, 2025 | 5.09 | 5.09 | 4.98 | 5.04 | 5.04 | -0.98% | 180,595 |
| Nov 17, 2025 | 5.13 | 5.19 | 5.05 | 5.09 | 5.09 | 1.60% | 288,200 |
| Nov 14, 2025 | 5.03 | 5.10 | 4.95 | 5.01 | 5.01 | -5.83% | 221,764 |
| Nov 13, 2025 | 5.42 | 5.46 | 5.29 | 5.32 | 5.32 | -1.30% | 182,755 |
| Nov 12, 2025 | 5.24 | 5.43 | 5.24 | 5.39 | 5.39 | 3.45% | 367,900 |
| Nov 11, 2025 | 5.28 | 5.28 | 5.17 | 5.21 | 5.21 | -0.76% | 206,833 |
| Nov 10, 2025 | 5.17 | 5.29 | 5.17 | 5.25 | 5.25 | 5.21% | 618,046 |
| Nov 7, 2025 | 5.02 | 5.02 | 4.91 | 4.99 | 4.99 | -0.40% | 80,648 |
| Nov 6, 2025 | 5.02 | 5.07 | 4.96 | 5.01 | 5.01 | 3.94% | 361,956 |
| Nov 5, 2025 | 4.77 | 4.85 | 4.74 | 4.82 | 4.82 | 2.55% | 235,987 |
| Nov 4, 2025 | 4.76 | 4.80 | 4.63 | 4.70 | 4.70 | -2.89% | 449,706 |
| Nov 3, 2025 | 4.83 | 4.90 | 4.83 | 4.84 | 4.84 | 1.26% | 147,887 |
| Oct 31, 2025 | 4.75 | 4.86 | 4.75 | 4.78 | 4.78 | 2.14% | 340,923 |
| Oct 30, 2025 | 4.55 | 4.70 | 4.55 | 4.68 | 4.68 | 2.86% | 145,023 |
| Oct 29, 2025 | 4.60 | 4.71 | 4.54 | 4.55 | 4.55 | 3.41% | 240,524 |
| Oct 28, 2025 | 4.35 | 4.44 | 4.35 | 4.40 | 4.40 | -2.00% | 231,709 |
| Oct 27, 2025 | 4.61 | 4.64 | 4.42 | 4.49 | 4.49 | -3.65% | 306,566 |
| Oct 24, 2025 | 4.69 | 4.73 | 4.63 | 4.66 | 4.66 | -3.12% | 121,333 |
| Oct 23, 2025 | 4.75 | 4.84 | 4.74 | 4.81 | 4.81 | 4.34% | 227,603 |
| Oct 22, 2025 | 4.46 | 4.63 | 4.44 | 4.61 | 4.61 | -1.91% | 465,624 |
| Oct 21, 2025 | 4.85 | 4.86 | 4.63 | 4.70 | 4.70 | -9.44% | 696,962 |
| Oct 20, 2025 | 5.04 | 5.21 | 5.01 | 5.19 | 5.19 | 4.64% | 399,499 |
| Oct 17, 2025 | 5.16 | 5.22 | 4.88 | 4.96 | 4.96 | -5.70% | 739,623 |
| Oct 16, 2025 | 5.20 | 5.27 | 5.17 | 5.26 | 5.26 | 2.14% | 869,132 |
| Oct 15, 2025 | 5.09 | 5.16 | 5.06 | 5.15 | 5.15 | 1.58% | 396,708 |
| Oct 14, 2025 | 5.00 | 5.12 | 5.00 | 5.07 | 5.07 | 3.68% | 376,709 |
| Oct 10, 2025 | 4.91 | 4.94 | 4.86 | 4.89 | 4.89 | -0.20% | 283,019 |
| Oct 9, 2025 | 5.09 | 5.10 | 4.85 | 4.90 | 4.90 | -3.73% | 348,362 |
| Oct 8, 2025 | 5.09 | 5.14 | 5.05 | 5.09 | 5.09 | 1.60% | 305,229 |
| Oct 7, 2025 | 5.10 | 5.14 | 4.97 | 5.01 | 5.01 | -2.53% | 361,750 |
| Oct 6, 2025 | 5.12 | 5.18 | 5.06 | 5.14 | 5.14 | 2.59% | 390,774 |
| Oct 3, 2025 | 4.96 | 5.05 | 4.96 | 5.01 | 5.01 | 4.16% | 846,581 |
| Oct 2, 2025 | 4.82 | 4.89 | 4.64 | 4.81 | 4.81 | 6.42% | 929,904 |
| Oct 1, 2025 | 4.55 | 4.57 | 4.48 | 4.52 | 4.52 | 11.33% | 498,740 |
| Sep 30, 2025 | 4.02 | 4.09 | 4.00 | 4.06 | 4.06 | 0.50% | 222,312 |
| Sep 29, 2025 | 4.01 | 4.10 | 4.01 | 4.04 | 4.04 | 2.54% | 314,635 |
| Sep 26, 2025 | 3.86 | 3.99 | 3.86 | 3.94 | 3.94 | 1.81% | 145,724 |
| Sep 25, 2025 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | -2.27% | 265,930 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | 0.25% | 362,398 |