Westhaven Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.27	0.29	0.27	0.29	0.29	7.55%	97,873
Jun 30, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	332,000
Jun 29, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	129,907
Jun 26, 2026	0.27	0.28	0.27	0.27	0.27	-	209,500
Jun 25, 2026	0.27	0.27	0.27	0.27	0.27	-	18,010
Jun 24, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	302,333
Jun 23, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	238,490
Jun 22, 2026	0.30	0.30	0.29	0.29	0.29	-	81,209
Jun 19, 2026	0.30	0.30	0.29	0.29	0.29	-	122,200
Jun 18, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	58,600
Jun 17, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	273,300
Jun 16, 2026	0.31	0.32	0.30	0.31	0.31	-	54,317
Jun 15, 2026	0.30	0.32	0.30	0.31	0.31	7.02%	314,811
Jun 12, 2026	0.29	0.30	0.28	0.29	0.29	-	63,044
Jun 11, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	90,845
Jun 10, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	143,846
Jun 9, 2026	0.29	0.30	0.26	0.27	0.27	-1.82%	314,046
Jun 8, 2026	0.30	0.30	0.27	0.28	0.28	-1.79%	109,950
Jun 5, 2026	0.30	0.30	0.27	0.28	0.28	-8.20%	687,807
Jun 4, 2026	0.31	0.32	0.30	0.31	0.31	5.17%	470,234
Jun 3, 2026	0.32	0.32	0.29	0.29	0.29	-10.77%	558,621
Jun 2, 2026	0.32	0.33	0.31	0.33	0.33	-	97,500
Jun 1, 2026	0.35	0.35	0.30	0.33	0.33	-4.41%	398,330
May 29, 2026	0.31	0.35	0.31	0.34	0.34	7.94%	404,541
May 28, 2026	0.32	0.33	0.30	0.32	0.32	-4.55%	785,442
May 27, 2026	0.30	0.34	0.29	0.33	0.33	10.00%	505,079
May 26, 2026	0.33	0.35	0.30	0.30	0.30	1.69%	1,230,251
May 25, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	109,944
May 22, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	81,000
May 21, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	40,500
May 20, 2026	0.30	0.30	0.28	0.29	0.29	5.45%	43,551
May 19, 2026	0.30	0.31	0.27	0.28	0.28	-8.33%	294,113
May 15, 2026	0.30	0.30	0.28	0.30	0.30	1.69%	272,514
May 14, 2026	0.31	0.32	0.29	0.30	0.30	-4.84%	233,585
May 13, 2026	0.32	0.32	0.31	0.31	0.31	-	141,654
May 12, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	779,692
May 11, 2026	0.31	0.33	0.30	0.32	0.32	3.23%	710,479
May 8, 2026	0.31	0.32	0.30	0.31	0.31	6.90%	528,198
May 7, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	886,330
May 6, 2026	0.26	0.28	0.25	0.28	0.28	10.00%	916,209
May 5, 2026	0.28	0.28	0.25	0.25	0.25	-12.28%	866,631
May 4, 2026	0.29	0.29	0.28	0.29	0.29	-	226,382
May 1, 2026	0.27	0.29	0.27	0.29	0.29	1.79%	338,120
Apr 30, 2026	0.27	0.28	0.27	0.28	0.28	9.80%	117,681
Apr 29, 2026	0.26	0.27	0.26	0.26	0.26	-5.56%	197,976
Apr 28, 2026	0.26	0.27	0.26	0.27	0.27	-3.57%	70,714
Apr 27, 2026	0.27	0.28	0.27	0.28	0.28	1.82%	212,589
Apr 24, 2026	0.26	0.28	0.26	0.28	0.28	7.84%	337,713
Apr 23, 2026	0.26	0.27	0.25	0.26	0.26	-1.92%	841,984
Apr 22, 2026	0.26	0.27	0.26	0.26	0.26	4.00%	141,247