White Gold Corp. (TSXV:WGO)
Canada · Delayed Price · Currency is CAD 1.000
-0.070 (-6.54%)
Dec 1, 2025, 2:55 PM EST
White Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | - | -5.61% | 371,576 |
| Nov 28, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 188,025 |
| Nov 27, 2025 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | 1.94% | 155,907 |
| Nov 26, 2025 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 503,092 |
| Nov 25, 2025 | 0.97 | 1.06 | 0.96 | 1.05 | 1.05 | 8.25% | 609,421 |
| Nov 24, 2025 | 0.88 | 1.01 | 0.88 | 0.97 | 0.97 | 10.23% | 956,338 |
| Nov 21, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 406,571 |
| Nov 20, 2025 | 0.90 | 0.94 | 0.88 | 0.90 | 0.90 | - | 529,017 |
| Nov 19, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | 2.27% | 242,307 |
| Nov 18, 2025 | 0.89 | 0.93 | 0.85 | 0.88 | 0.88 | - | 382,130 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -4.35% | 263,471 |
| Nov 14, 2025 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | -2.13% | 361,716 |
| Nov 13, 2025 | 0.99 | 1.02 | 0.92 | 0.94 | 0.94 | -4.08% | 522,527 |
| Nov 12, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 4.26% | 425,915 |
| Nov 11, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 1.08% | 284,190 |
| Nov 10, 2025 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | - | 466,557 |
| Nov 7, 2025 | 0.91 | 0.94 | 0.86 | 0.93 | 0.93 | 2.20% | 275,325 |
| Nov 6, 2025 | 0.89 | 0.93 | 0.85 | 0.91 | 0.91 | 2.25% | 775,567 |
| Nov 5, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | 1.14% | 564,325 |
| Nov 4, 2025 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -3.30% | 589,182 |
| Nov 3, 2025 | 0.98 | 0.99 | 0.91 | 0.91 | 0.91 | -4.71% | 199,110 |
| Oct 31, 2025 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 1.60% | 489,396 |
| Oct 30, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.30% | 363,282 |
| Oct 29, 2025 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 581,321 |
| Oct 28, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 3.30% | 301,465 |
| Oct 27, 2025 | 0.93 | 0.96 | 0.90 | 0.91 | 0.91 | -3.19% | 1,411,409 |
| Oct 24, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | - | 308,822 |
| Oct 23, 2025 | 0.98 | 1.04 | 0.94 | 0.94 | 0.94 | -6.00% | 1,009,284 |
| Oct 22, 2025 | 0.95 | 1.00 | 0.89 | 1.00 | 1.00 | 4.17% | 1,048,804 |
| Oct 21, 2025 | 0.95 | 1.00 | 0.91 | 0.96 | 0.96 | -3.03% | 1,742,370 |
| Oct 20, 2025 | 1.12 | 1.13 | 0.97 | 0.99 | 0.99 | -9.17% | 1,503,700 |
| Oct 17, 2025 | 1.10 | 1.11 | 1.03 | 1.09 | 1.09 | -3.54% | 1,111,303 |
| Oct 16, 2025 | 1.22 | 1.22 | 1.11 | 1.13 | 1.13 | -5.04% | 1,008,960 |
| Oct 15, 2025 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | 10.19% | 1,299,084 |
| Oct 14, 2025 | 1.28 | 1.29 | 1.08 | 1.08 | 1.08 | -10.74% | 2,148,465 |
| Oct 10, 2025 | 1.21 | 1.28 | 1.21 | 1.21 | 1.21 | 0.83% | 1,230,454 |
| Oct 9, 2025 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -8.40% | 1,603,435 |
| Oct 8, 2025 | 1.38 | 1.38 | 1.26 | 1.31 | 1.31 | -0.76% | 1,902,472 |
| Oct 7, 2025 | 1.44 | 1.45 | 1.24 | 1.32 | 1.32 | -8.33% | 2,684,278 |
| Oct 6, 2025 | 1.34 | 1.46 | 1.33 | 1.44 | 1.44 | 10.77% | 3,272,518 |
| Oct 3, 2025 | 1.24 | 1.34 | 1.23 | 1.30 | 1.30 | 6.56% | 2,179,970 |
| Oct 2, 2025 | 1.20 | 1.24 | 1.12 | 1.22 | 1.22 | 5.17% | 2,682,471 |
| Oct 1, 2025 | 1.02 | 1.20 | 1.00 | 1.16 | 1.16 | 13.73% | 3,181,876 |
| Sep 30, 2025 | 0.93 | 1.02 | 0.92 | 1.02 | 1.02 | 9.68% | 1,790,950 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.88 | 0.93 | 0.93 | -1.06% | 1,229,645 |
| Sep 26, 2025 | 0.86 | 0.94 | 0.86 | 0.94 | 0.94 | 6.82% | 1,387,211 |
| Sep 25, 2025 | 0.85 | 0.89 | 0.82 | 0.88 | 0.88 | 6.67% | 405,111 |
| Sep 24, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -2.94% | 610,533 |
| Sep 23, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -2.30% | 821,287 |
| Sep 22, 2025 | 0.88 | 0.91 | 0.85 | 0.87 | 0.87 | - | 2,800,994 |