Westgold Resources Limited (TSX:WGX)
Canada · Delayed Price · Currency is CAD 4.500
-0.550 (-10.89%)
Jun 5, 2026, 4:00 PM EST
TSX:WGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.86 | 4.86 | 4.50 | 4.50 | 4.50 | -10.89% | 198,768 |
| Jun 4, 2026 | 5.15 | 5.17 | 5.02 | 5.05 | 5.05 | -0.20% | 43,118 |
| Jun 3, 2026 | 5.13 | 5.15 | 5.06 | 5.06 | 5.06 | -1.56% | 60,186 |
| Jun 2, 2026 | 5.12 | 5.16 | 5.06 | 5.14 | 5.14 | 1.78% | 69,064 |
| Jun 1, 2026 | 5.19 | 5.19 | 4.97 | 5.05 | 5.05 | -2.32% | 69,374 |
| May 29, 2026 | 5.03 | 5.25 | 5.03 | 5.17 | 5.17 | 3.40% | 72,519 |
| May 28, 2026 | 4.97 | 5.04 | 4.86 | 5.00 | 5.00 | -0.40% | 124,069 |
| May 27, 2026 | 5.00 | 5.07 | 4.99 | 5.02 | 5.02 | -2.33% | 72,313 |
| May 26, 2026 | 5.09 | 5.16 | 5.07 | 5.14 | 5.14 | -0.77% | 73,754 |
| May 25, 2026 | 5.05 | 5.18 | 5.05 | 5.18 | 5.18 | 6.15% | 28,073 |
| May 22, 2026 | 4.97 | 4.97 | 4.81 | 4.88 | 4.88 | -1.01% | 126,040 |
| May 21, 2026 | 4.92 | 5.02 | 4.85 | 4.93 | 4.93 | -1.00% | 76,341 |
| May 20, 2026 | 5.04 | 5.05 | 4.88 | 4.98 | 4.98 | 0.40% | 112,958 |
| May 19, 2026 | 5.10 | 5.12 | 4.94 | 4.96 | 4.96 | -2.94% | 100,686 |
| May 15, 2026 | 5.19 | 5.19 | 5.05 | 5.11 | 5.11 | -4.49% | 159,790 |
| May 14, 2026 | 5.49 | 5.49 | 5.33 | 5.35 | 5.35 | -4.29% | 85,155 |
| May 13, 2026 | 5.65 | 5.65 | 5.49 | 5.59 | 5.59 | -1.06% | 62,099 |
| May 12, 2026 | 5.65 | 5.68 | 5.45 | 5.65 | 5.65 | -0.35% | 64,362 |
| May 11, 2026 | 5.59 | 5.73 | 5.59 | 5.67 | 5.67 | 1.25% | 102,274 |
| May 8, 2026 | 5.52 | 5.70 | 5.52 | 5.60 | 5.60 | 1.63% | 77,112 |
| May 7, 2026 | 5.58 | 5.76 | 5.51 | 5.51 | 5.51 | 0.55% | 121,384 |
| May 6, 2026 | 5.47 | 5.53 | 5.38 | 5.48 | 5.48 | 4.78% | 217,165 |
| May 5, 2026 | 5.24 | 5.31 | 5.21 | 5.23 | 5.23 | 0.97% | 69,608 |
| May 4, 2026 | 5.26 | 5.34 | 5.18 | 5.18 | 5.18 | -1.52% | 159,714 |
| May 1, 2026 | 5.24 | 5.32 | 5.19 | 5.26 | 5.26 | -1.31% | 154,341 |
| Apr 30, 2026 | 5.50 | 5.55 | 5.32 | 5.33 | 5.33 | -3.62% | 189,419 |
| Apr 29, 2026 | 5.78 | 5.78 | 5.53 | 5.53 | 5.53 | -5.47% | 186,626 |
| Apr 28, 2026 | 6.01 | 6.01 | 5.75 | 5.85 | 5.85 | -1.85% | 257,021 |
| Apr 27, 2026 | 5.96 | 5.98 | 5.90 | 5.96 | 5.96 | -0.17% | 87,191 |
| Apr 24, 2026 | 6.01 | 6.01 | 5.93 | 5.97 | 5.97 | -0.50% | 63,621 |
| Apr 23, 2026 | 6.05 | 6.07 | 5.89 | 6.00 | 6.00 | -0.66% | 96,619 |
| Apr 22, 2026 | 6.11 | 6.15 | 6.02 | 6.04 | 6.04 | - | 97,468 |
| Apr 21, 2026 | 6.20 | 6.25 | 6.02 | 6.04 | 6.04 | -3.05% | 196,373 |
| Apr 20, 2026 | 6.23 | 6.30 | 6.21 | 6.23 | 6.23 | -0.95% | 153,990 |
| Apr 17, 2026 | 6.33 | 6.41 | 6.22 | 6.29 | 6.29 | - | 366,231 |
| Apr 16, 2026 | 6.32 | 6.35 | 6.26 | 6.29 | 6.29 | -0.16% | 54,916 |
| Apr 15, 2026 | 6.37 | 6.43 | 6.29 | 6.30 | 6.30 | -1.87% | 127,574 |
| Apr 14, 2026 | 6.44 | 6.44 | 6.33 | 6.42 | 6.42 | 0.47% | 180,429 |
| Apr 13, 2026 | 6.40 | 6.41 | 6.28 | 6.39 | 6.39 | -1.99% | 482,061 |
| Apr 10, 2026 | 6.60 | 6.60 | 6.47 | 6.52 | 6.52 | -1.21% | 128,218 |
| Apr 9, 2026 | 6.40 | 6.63 | 6.40 | 6.60 | 6.60 | 4.10% | 287,197 |
| Apr 8, 2026 | 6.60 | 6.60 | 6.26 | 6.34 | 6.34 | 6.20% | 348,299 |
| Apr 7, 2026 | 5.90 | 5.97 | 5.77 | 5.97 | 5.97 | 2.58% | 271,476 |
| Apr 6, 2026 | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | 0.52% | 156,726 |
| Apr 2, 2026 | 5.80 | 5.87 | 5.63 | 5.79 | 5.79 | -4.61% | 215,914 |
| Apr 1, 2026 | 6.01 | 6.13 | 5.97 | 6.07 | 6.07 | 4.48% | 1,145,220 |
| Mar 31, 2026 | 5.58 | 5.81 | 5.58 | 5.81 | 5.81 | 8.60% | 198,428 |
| Mar 30, 2026 | 5.30 | 5.41 | 5.29 | 5.35 | 5.35 | 2.29% | 143,097 |
| Mar 27, 2026 | 5.09 | 5.29 | 5.05 | 5.23 | 5.23 | 3.56% | 229,949 |
| Mar 26, 2026 | 5.24 | 5.26 | 5.02 | 5.05 | 5.05 | -5.43% | 256,130 |