White Gold Corp. (TSXV:WGO)
Canada · Delayed Price · Currency is CAD 0.9600
+0.0200 (2.13%)
Oct 24, 2025, 1:51 PM EDT
White Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | 3.19% | 208,020 |
| Oct 23, 2025 | 0.98 | 1.04 | 0.94 | 0.94 | 0.94 | -6.00% | 1,009,300 |
| 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% | 1,742,400 |
| 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% | 1,009,000 |
| Oct 15, 2025 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | 10.19% | 1,299,100 |
| Oct 14, 2025 | 1.28 | 1.29 | 1.08 | 1.08 | 1.08 | -10.74% | 2,148,500 |
| Oct 10, 2025 | 1.21 | 1.28 | 1.21 | 1.21 | 1.21 | 0.83% | 1,230,500 |
| 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% | 1,902,500 |
| Oct 7, 2025 | 1.44 | 1.45 | 1.24 | 1.32 | 1.32 | -8.33% | 2,684,300 |
| 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% | 2,180,000 |
| Oct 2, 2025 | 1.20 | 1.24 | 1.12 | 1.22 | 1.22 | 5.17% | 2,682,500 |
| Oct 1, 2025 | 1.02 | 1.20 | 1.00 | 1.16 | 1.16 | 13.73% | 3,181,900 |
| Sep 30, 2025 | 0.93 | 1.02 | 0.92 | 1.02 | 1.02 | 9.68% | 1,791,000 |
| 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% | 821,300 |
| Sep 22, 2025 | 0.88 | 0.91 | 0.85 | 0.87 | 0.87 | - | 2,801,000 |
| Sep 19, 2025 | 0.85 | 0.89 | 0.83 | 0.87 | 0.87 | 2.96% | 1,009,600 |
| Sep 18, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 11.18% | 1,528,400 |
| Sep 17, 2025 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | 1.33% | 503,733 |
| Sep 16, 2025 | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | -3.85% | 854,817 |
| Sep 15, 2025 | 0.79 | 0.83 | 0.75 | 0.78 | 0.78 | 1.30% | 1,115,047 |
| Sep 12, 2025 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 4.05% | 795,100 |
| Sep 11, 2025 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | - | 348,300 |
| Sep 10, 2025 | 0.64 | 0.75 | 0.64 | 0.74 | 0.74 | 13.85% | 972,200 |
| Sep 9, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 580,200 |
| Sep 8, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 1,652,810 |
| Sep 5, 2025 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | 3.23% | 302,802 |
| Sep 4, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -6.06% | 392,100 |
| Sep 3, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 1,081,124 |
| Sep 2, 2025 | 0.64 | 0.68 | 0.63 | 0.67 | 0.67 | 6.35% | 940,800 |
| Aug 29, 2025 | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | 8.62% | 952,532 |
| Aug 28, 2025 | 0.56 | 0.60 | 0.54 | 0.58 | 0.58 | 7.41% | 1,088,300 |
| Aug 27, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -1.82% | 556,823 |
| Aug 26, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 1,021,700 |
| Aug 25, 2025 | 0.49 | 0.55 | 0.48 | 0.55 | 0.55 | 13.40% | 796,509 |
| Aug 22, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 3.19% | 850,100 |
| Aug 21, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | 3.30% | 369,505 |
| Aug 20, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 1.11% | 290,000 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -7.22% | 92,900 |
| Aug 18, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 4.30% | 458,700 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.53% | 1,131,000 |
| Aug 14, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -5.56% | 610,115 |