Wesdome Gold Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 9.180 | 9.510 | 8.940 | 9.290 | 9.282 | 631,600 |
| 2024-02-29 | 9.090 | 9.350 | 9.010 | 9.050 | 9.042 | 577,800 |
| 2024-02-28 | 8.890 | 9.040 | 8.860 | 9.000 | 8.992 | 172,500 |
| 2024-02-27 | 8.920 | 8.960 | 8.750 | 8.910 | 8.902 | 256,500 |
| 2024-02-26 | 8.940 | 9.030 | 8.900 | 8.930 | 8.922 | 147,600 |
| 2024-02-23 | 8.980 | 9.350 | 8.730 | 9.020 | 9.012 | 1,632,500 |
| 2024-02-22 | 9.020 | 9.050 | 8.870 | 8.950 | 8.942 | 325,100 |
| 2024-02-21 | 8.800 | 9.090 | 8.730 | 9.070 | 9.062 | 216,400 |
| 2024-02-20 | 9.130 | 9.170 | 8.760 | 8.800 | 8.792 | 267,600 |
| 2024-02-16 | 9.070 | 9.220 | 8.920 | 9.160 | 9.152 | 141,200 |
| 2024-02-15 | 8.900 | 9.050 | 8.720 | 9.010 | 9.002 | 194,700 |
| 2024-02-14 | 8.750 | 8.800 | 8.570 | 8.750 | 8.742 | 227,100 |
| 2024-02-13 | 8.990 | 9.020 | 8.690 | 8.750 | 8.742 | 353,400 |
| 2024-02-12 | 9.000 | 9.140 | 8.890 | 9.140 | 9.132 | 255,500 |
| 2024-02-09 | 8.990 | 9.100 | 8.830 | 9.050 | 9.042 | 204,500 |
| 2024-02-08 | 9.110 | 9.290 | 9.020 | 9.090 | 9.082 | 186,100 |
| 2024-02-07 | 9.070 | 9.370 | 8.980 | 9.240 | 9.232 | 332,600 |
| 2024-02-06 | 8.910 | 9.280 | 8.860 | 9.270 | 9.262 | 602,600 |
| 2024-02-05 | 8.770 | 8.960 | 8.490 | 8.850 | 8.842 | 579,300 |
| 2024-02-02 | 8.300 | 8.840 | 8.200 | 8.780 | 8.772 | 583,300 |
| 2024-02-01 | 8.070 | 8.500 | 8.020 | 8.500 | 8.492 | 273,800 |
| 2024-01-31 | 8.000 | 8.250 | 7.920 | 7.930 | 7.923 | 239,800 |
| 2024-01-30 | 7.960 | 8.180 | 7.920 | 7.950 | 7.943 | 160,100 |
| 2024-01-29 | 7.790 | 7.950 | 7.580 | 7.930 | 7.923 | 337,400 |
| 2024-01-26 | 7.840 | 7.950 | 7.670 | 7.710 | 7.703 | 243,600 |
| 2024-01-25 | 8.010 | 8.010 | 7.730 | 7.950 | 7.943 | 177,300 |
| 2024-01-24 | 8.250 | 8.250 | 7.910 | 8.020 | 8.013 | 374,400 |
| 2024-01-23 | 7.630 | 8.150 | 7.630 | 8.100 | 8.093 | 278,100 |
| 2024-01-22 | 7.640 | 7.700 | 7.530 | 7.610 | 7.603 | 190,100 |
| 2024-01-19 | 7.690 | 7.690 | 7.360 | 7.660 | 7.653 | 266,800 |
| 2024-01-18 | 7.640 | 7.660 | 7.510 | 7.570 | 7.563 | 155,600 |
| 2024-01-17 | 7.460 | 7.600 | 7.360 | 7.570 | 7.563 | 252,800 |
| 2024-01-16 | 7.500 | 7.890 | 7.490 | 7.510 | 7.503 | 688,300 |
| 2024-01-15 | 7.480 | 7.480 | 7.270 | 7.270 | 7.263 | 107,300 |
| 2024-01-12 | 7.260 | 7.510 | 7.260 | 7.480 | 7.473 | 242,400 |
| 2024-01-11 | 7.200 | 7.250 | 7.030 | 7.100 | 7.094 | 162,000 |
| 2024-01-10 | 7.100 | 7.210 | 7.080 | 7.200 | 7.193 | 141,700 |
| 2024-01-09 | 7.320 | 7.340 | 7.110 | 7.120 | 7.114 | 158,600 |
| 2024-01-08 | 7.270 | 7.420 | 7.200 | 7.230 | 7.223 | 178,700 |
| 2024-01-05 | 7.340 | 7.610 | 7.300 | 7.400 | 7.393 | 170,300 |
| 2024-01-04 | 7.440 | 7.470 | 7.340 | 7.400 | 7.393 | 177,500 |
| 2024-01-03 | 7.700 | 7.700 | 7.360 | 7.420 | 7.413 | 386,500 |
| 2024-01-02 | 7.800 | 7.940 | 7.690 | 7.780 | 7.773 | 284,200 |
| 2023-12-29 | 7.750 | 7.810 | 7.620 | 7.710 | 7.703 | 225,800 |
| 2023-12-28 | 8.060 | 8.250 | 7.770 | 7.780 | 7.773 | 166,500 |
| 2023-12-27 | 8.000 | 8.190 | 7.960 | 8.100 | 8.093 | 132,900 |
| 2023-12-22 | 8.150 | 8.310 | 8.010 | 8.040 | 8.033 | 210,200 |
| 2023-12-21 | 8.100 | 8.110 | 7.920 | 7.990 | 7.983 | 143,400 |
| 2023-12-20 | 8.180 | 8.260 | 7.940 | 7.950 | 7.943 | 194,800 |
| 2023-12-19 | 8.010 | 8.310 | 8.000 | 8.160 | 8.153 | 273,200 |
| 2023-12-18 | 8.190 | 8.190 | 7.980 | 8.020 | 8.013 | 254,700 |
| 2023-12-15 | 8.410 | 8.410 | 8.080 | 8.090 | 8.083 | 818,900 |
| 2023-12-14 | 8.500 | 8.750 | 8.420 | 8.440 | 8.432 | 404,200 |
| 2023-12-13 | 7.760 | 8.430 | 7.640 | 8.410 | 8.402 | 359,700 |
| 2023-12-12 | 7.950 | 8.030 | 7.620 | 7.740 | 7.733 | 571,200 |
| 2023-12-11 | 7.830 | 7.940 | 7.690 | 7.900 | 7.893 | 280,300 |
| 2023-12-08 | 7.910 | 8.130 | 7.750 | 7.930 | 7.923 | 252,300 |
| 2023-12-07 | 8.300 | 8.300 | 8.020 | 8.090 | 8.083 | 225,500 |
| 2023-12-06 | 8.430 | 8.430 | 8.190 | 8.230 | 8.223 | 396,400 |
| 2023-12-05 | 8.630 | 8.800 | 8.300 | 8.310 | 8.302 | 324,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0310 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.