Westhaven Gold Corp. (TSXV:WHN)
Canada · Delayed Price · Currency is CAD 0.2750
+0.0100 (3.77%)
Apr 10, 2026, 12:40 PM EST
Westhaven Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 164,200 |
| Apr 9, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 111,100 |
| Apr 8, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 413,391 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 118,850 |
| Apr 6, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 216,301 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 38,500 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 332,176 |
| Mar 31, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 71,500 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 78,116 |
| Mar 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 97,534 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 133,406 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 199,122 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 353,094 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 1,040,014 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 510,570 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 895,958 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -5.88% | 354,871 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.93% | 248,350 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 486,464 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.33% | 756,588 |
| Mar 12, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 186,700 |
| Mar 11, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 73,912 |
| Mar 10, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 240,281 |
| Mar 9, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -3.33% | 348,710 |
| Mar 6, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 5.26% | 465,767 |
| Mar 5, 2026 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -8.06% | 277,379 |
| Mar 4, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 318,600 |
| Mar 3, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -3.13% | 631,509 |
| Mar 2, 2026 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | 3.23% | 1,319,786 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 519,601 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 313,937 |
| Feb 25, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 406,764 |
| Feb 24, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 544,484 |
| Feb 23, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 9.09% | 1,579,106 |
| Feb 20, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 505,156 |
| Feb 19, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 498,942 |
| Feb 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 628,025 |
| Feb 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 704,184 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 600 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 486,295 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 203,242 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 417,612 |
| Feb 9, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 11.63% | 918,731 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 562,390 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 323,946 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 188,020 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 1,053,742 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 390,159 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 803,757 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 300,179 |