Westhaven Gold Corp. (TSXV: WHN)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
+0.015 (13.04%)
Jan 20, 2025, 3:58 PM EST

Westhaven Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.120.120.120.120.12-47,000
Jan 16, 20250.120.120.110.120.12-72,320
Jan 15, 20250.090.120.090.120.1227.78%598,506
Jan 14, 20250.090.090.090.090.09-5.26%715,000
Jan 13, 20250.100.100.100.100.10-9,100
Jan 10, 20250.100.100.100.100.10-158,541
Jan 9, 20250.100.100.090.100.10-229,700
Jan 8, 20250.100.100.100.100.10-5.00%314,140
Jan 7, 20250.110.110.100.100.10-9.09%50,000
Jan 6, 20250.110.110.110.110.11-141,011
Jan 3, 20250.110.110.110.110.11-49,200
Jan 2, 20250.110.110.110.110.114.76%211,500
Dec 31, 20240.110.110.110.110.11--
Dec 30, 20240.100.110.100.110.115.00%48,000
Dec 27, 20240.100.100.100.100.10-4.76%429,500
Dec 24, 20240.100.110.100.110.115.00%33,500
Dec 23, 20240.100.100.100.100.105.26%263,500
Dec 20, 20240.100.100.100.100.10-5.00%17,000
Dec 19, 20240.100.100.100.100.105.26%173,100
Dec 18, 20240.100.100.100.100.10-5.00%442,700
Dec 17, 20240.100.100.100.100.1011.11%435,500
Dec 16, 20240.100.100.090.090.09-10.00%532,911
Dec 13, 20240.110.110.100.100.10-114,000
Dec 12, 20240.100.100.100.100.10-4.76%187,500
Dec 11, 20240.110.110.110.110.11-4.55%280,500
Dec 10, 20240.110.110.110.110.114.76%48,000
Dec 9, 20240.110.110.110.110.11-4.55%295,138
Dec 6, 20240.110.110.110.110.11-307,525
Dec 5, 20240.120.120.110.110.114.76%199,000
Dec 4, 20240.110.110.110.110.11-88,500
Dec 3, 20240.110.110.110.110.11-4.55%247,000
Dec 2, 20240.120.120.110.110.11-4.35%322,000
Nov 29, 20240.120.120.120.120.12-118,000
Nov 28, 20240.120.120.120.120.124.55%9,000
Nov 27, 20240.120.120.110.110.11-4.35%134,000
Nov 26, 20240.120.120.120.120.12-170,600
Nov 25, 20240.130.130.120.120.12-11.54%213,237
Nov 22, 20240.130.130.130.130.134.00%82,800
Nov 21, 20240.130.130.130.130.134.17%37,000
Nov 20, 20240.120.130.120.120.12-95,500
Nov 19, 20240.110.120.110.120.12-134,000
Nov 18, 20240.120.120.120.120.124.35%98,500
Nov 15, 20240.120.120.110.120.12-302,900
Nov 14, 20240.120.120.110.120.124.55%313,900
Nov 13, 20240.120.120.110.110.11-8.33%233,000
Nov 12, 20240.120.120.120.120.12-112,400
Nov 11, 20240.140.140.120.120.12-11.11%293,605
Nov 8, 20240.130.140.130.140.143.85%147,000
Nov 7, 20240.130.130.130.130.134.00%50,000
Nov 6, 20240.130.130.130.130.134.17%86,600
Nov 5, 20240.130.130.120.120.12-7.69%404,000
Nov 4, 20240.140.140.130.130.13-7,022
Nov 1, 20240.130.130.130.130.13-2,000
Oct 31, 20240.140.140.130.130.13-3.70%230,700
Oct 30, 20240.140.140.130.140.14-3.57%432,300
Oct 29, 20240.140.140.140.140.14-1.75%147,100
Oct 28, 20240.150.150.140.140.14-1.72%198,000
Oct 25, 20240.140.150.140.150.15-40,000
Oct 24, 20240.150.150.150.150.15-89,848
Oct 23, 20240.150.150.150.150.15-3.33%203,000
Oct 22, 20240.160.160.150.150.15-3.23%295,600
Oct 21, 20240.140.160.140.160.1614.81%1,245,300
Oct 18, 20240.140.140.140.140.14-3.57%594,100
Oct 17, 20240.130.140.130.140.143.70%675,226
Oct 16, 20240.140.140.140.140.14-3.57%300,300
Oct 15, 20240.150.150.140.140.14-325,400
Oct 11, 20240.140.150.140.140.14-369,400
Oct 10, 20240.150.150.140.140.14-3.45%217,500
Oct 9, 20240.150.150.150.150.15-175,000
Oct 8, 20240.150.150.150.150.15-3.33%10,000
Oct 7, 20240.150.150.140.150.15-61,200
Oct 4, 20240.150.150.150.150.153.45%14,200
Oct 3, 20240.150.150.150.150.15-22,500
Oct 2, 20240.150.150.150.150.15-3.33%7,100
Oct 1, 20240.150.150.150.150.153.45%240,100
Sep 30, 20240.160.160.150.150.15-6.45%102,400
Sep 27, 20240.160.160.160.160.16-341,600
Sep 26, 20240.170.180.160.160.16-8.82%627,745
Sep 25, 20240.180.180.170.170.17-2.86%27,300
Sep 24, 20240.170.180.170.180.182.94%44,500
Sep 23, 20240.170.170.170.170.173.03%15,100
Sep 20, 20240.170.170.170.170.17-129,500
Sep 19, 20240.170.170.170.170.17-48,000
Sep 18, 20240.160.170.150.170.173.13%15,100
Sep 17, 20240.170.170.160.160.16-8.57%168,012
Sep 16, 20240.180.180.170.180.182.94%85,000
Sep 13, 20240.170.180.170.170.176.25%52,000
Sep 12, 20240.150.160.150.160.166.67%288,648
Sep 11, 20240.150.150.150.150.15-30,000
Sep 10, 20240.150.160.150.150.15-63,600
Sep 9, 20240.150.150.140.150.15-77,340
Sep 6, 20240.150.150.150.150.15-19,600
Sep 5, 20240.170.170.150.150.15-9.09%196,837
Sep 4, 20240.170.170.170.170.17-2.94%99,000
Sep 3, 20240.180.180.170.170.17-2.86%43,100
Aug 30, 20240.180.180.180.180.18-7,000
Aug 29, 20240.180.180.180.180.182.94%6,500
Aug 28, 20240.190.190.170.170.17-5.56%65,600
Aug 27, 20240.190.190.180.180.18-2.70%79,300
Aug 26, 20240.190.190.190.190.19-7.50%64,100