Westhaven Gold Corp. (TSXV:WHN)
Canada · Delayed Price · Currency is CAD 0.1900
-0.0050 (-2.56%)
Oct 24, 2025, 1:49 PM EDT
Westhaven Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 222,055 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 251,800 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 253,625 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 227,900 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -13.33% | 875,347 |
| Oct 16, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 503,200 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 498,724 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.15% | 352,836 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.14% | 307,922 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -6.38% | 789,400 |
| Oct 8, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 2.17% | 399,400 |
| Oct 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 633,445 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 459,000 |
| Oct 3, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 313,501 |
| Oct 2, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 630,300 |
| Oct 1, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 1,387,609 |
| Sep 30, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 176,004 |
| Sep 29, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 7.69% | 1,403,229 |
| Sep 26, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 13.04% | 1,531,000 |
| Sep 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.55% | 198,900 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 322,200 |
| Sep 23, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 382,500 |
| Sep 22, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 2,404,400 |
| Sep 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 250,400 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 140,549 |
| Sep 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 168,600 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 345,800 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -13.89% | 2,826,900 |
| Sep 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 470,438 |
| Sep 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 155,300 |
| Sep 10, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 403,300 |
| Sep 9, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 808,310 |
| Sep 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 585,907 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 388,712 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 264,919 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 284,325 |
| Sep 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 400,213 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 193,000 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 149,000 |
| Aug 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 191,600 |
| Aug 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 134,500 |
| Aug 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.69% | 353,734 |
| Aug 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.36% | 177,100 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 128,200 |
| Aug 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 143,600 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 726,826 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 298,800 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 234,013 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 18,527 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 108,809 |