Westhaven Gold Corp. (TSXV:WHN)
Canada
· Delayed Price · Currency is CAD 0.1550
0.00 (0.00%)
Jun 18, 2025, 10:39 AM EDT
Westhaven Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 75,500 |
| Jun 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 157,600 |
| Jun 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 173,000 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 45,000 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 185,500 |
| Jun 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 33,100 |
| Jun 6, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.90% | 890,900 |
| Jun 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 28,000 |
| Jun 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 19,000 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 161,000 |
| May 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 20,700 |
| May 29, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 285,100 |
| May 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 39,500 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 61,500 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 90,500 |
| May 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 56,800 |
| May 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 375,500 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,435 |
| May 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 172,500 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 10,000 |
| May 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 50,500 |
| May 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 226,700 |
| May 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 55,500 |
| May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 254,000 |
| May 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 55,000 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 131,500 |
| May 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 116,000 |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 171,810 |
| May 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 55,000 |
| May 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 183,000 |
| May 1, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 1,019,509 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 117,000 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 37,000 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 168,700 |
| Apr 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 247,005 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.38% | 644,025 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 322,000 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 561,600 |
| Apr 21, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 385,800 |
| Apr 17, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 367,536 |
| Apr 16, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 25.00% | 771,200 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 405,800 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 165,600 |
| Apr 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 551,900 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 210,500 |
| Apr 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 78,400 |
| Apr 8, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 367,700 |
| Apr 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 307,500 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 217,945 |