Westhaven Gold Corp. (TSXV:WHN)
Canada · Delayed Price · Currency is CAD 0.1850
+0.0100 (5.71%)
Dec 1, 2025, 3:34 PM EST
Westhaven Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 115,055 |
| Nov 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 180,900 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 101,000 |
| Nov 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 105,900 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 180,501 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 124,214 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 140,605 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 142,012 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 310,441 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 223,850 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 450,032 |
| Nov 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 222,008 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 120,988 |
| Nov 12, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 265,595 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 78,100 |
| Nov 10, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.63% | 176,018 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 25,105 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 62,000 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 80,000 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 225,598 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,710 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 54,000 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 41,203 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 39,802 |
| Oct 28, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -9.33% | 176,997 |
| Oct 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.32% | 130,266 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 93,700 |
| 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 | - | 251,788 |
| 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% | 227,867 |
| 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% | 503,150 |
| 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% | 789,388 |
| Oct 8, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 2.17% | 399,360 |
| 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% | 458,953 |
| 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% | 1,530,962 |
| Sep 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.55% | 198,893 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 322,154 |
| Sep 23, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 382,450 |
| Sep 22, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 2,404,372 |