Wesdome Gold Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 8.630 | 8.800 | 8.300 | 8.310 | 8.302 | 324,900 |
| 2023-12-04 | 8.630 | 8.900 | 8.630 | 8.730 | 8.722 | 550,300 |
| 2023-12-01 | 8.720 | 8.880 | 8.660 | 8.750 | 8.742 | 769,100 |
| 2023-11-30 | 8.410 | 8.790 | 8.300 | 8.760 | 8.752 | 748,400 |
| 2023-11-29 | 8.050 | 8.420 | 8.040 | 8.410 | 8.402 | 465,800 |
| 2023-11-28 | 7.740 | 8.030 | 7.610 | 8.020 | 8.013 | 339,000 |
| 2023-11-27 | 7.430 | 7.660 | 7.420 | 7.600 | 7.593 | 581,600 |
| 2023-11-24 | 7.320 | 7.420 | 7.320 | 7.370 | 7.363 | 108,300 |
| 2023-11-23 | 7.380 | 7.390 | 7.290 | 7.300 | 7.293 | 29,100 |
| 2023-11-22 | 7.210 | 7.390 | 7.210 | 7.350 | 7.343 | 171,000 |
| 2023-11-21 | 7.280 | 7.500 | 7.200 | 7.230 | 7.223 | 373,900 |
| 2023-11-20 | 7.240 | 7.340 | 7.140 | 7.160 | 7.154 | 149,500 |
| 2023-11-17 | 7.490 | 7.530 | 7.330 | 7.330 | 7.323 | 219,600 |
| 2023-11-16 | 7.420 | 7.620 | 7.420 | 7.550 | 7.543 | 296,400 |
| 2023-11-15 | 7.360 | 7.440 | 7.310 | 7.390 | 7.383 | 164,100 |
| 2023-11-14 | 7.410 | 7.540 | 7.260 | 7.420 | 7.413 | 396,400 |
| 2023-11-13 | 7.060 | 7.240 | 7.060 | 7.190 | 7.183 | 145,200 |
| 2023-11-10 | 7.300 | 7.420 | 7.090 | 7.220 | 7.213 | 205,200 |
| 2023-11-09 | 7.490 | 7.760 | 7.280 | 7.330 | 7.323 | 433,300 |
| 2023-11-08 | 7.830 | 8.090 | 7.790 | 7.900 | 7.893 | 287,600 |
| 2023-11-07 | 7.750 | 7.930 | 7.610 | 7.870 | 7.863 | 323,600 |
| 2023-11-06 | 7.780 | 7.990 | 7.760 | 7.860 | 7.853 | 261,000 |
| 2023-11-03 | 7.570 | 7.960 | 7.550 | 7.820 | 7.813 | 443,700 |
| 2023-11-02 | 7.450 | 7.530 | 7.330 | 7.450 | 7.443 | 283,900 |
| 2023-11-01 | 7.370 | 7.490 | 7.290 | 7.460 | 7.453 | 241,300 |
| 2023-10-31 | 7.160 | 7.530 | 7.160 | 7.420 | 7.413 | 654,100 |
| 2023-10-30 | 7.710 | 7.710 | 7.240 | 7.260 | 7.253 | 312,000 |
| 2023-10-27 | 7.530 | 7.690 | 7.210 | 7.690 | 7.683 | 375,900 |
| 2023-10-26 | 7.660 | 7.690 | 7.380 | 7.520 | 7.513 | 367,800 |
| 2023-10-25 | 7.760 | 7.940 | 7.640 | 7.660 | 7.653 | 256,800 |
| 2023-10-24 | 7.750 | 7.890 | 7.560 | 7.770 | 7.763 | 180,700 |
| 2023-10-23 | 7.990 | 8.010 | 7.720 | 7.830 | 7.823 | 140,000 |
| 2023-10-20 | 8.050 | 8.290 | 7.990 | 8.040 | 8.033 | 290,200 |
| 2023-10-19 | 7.960 | 8.030 | 7.790 | 7.980 | 7.973 | 190,900 |
| 2023-10-18 | 7.810 | 7.960 | 7.690 | 7.940 | 7.933 | 199,000 |
| 2023-10-17 | 7.390 | 7.810 | 7.390 | 7.710 | 7.703 | 362,300 |
| 2023-10-16 | 7.520 | 7.670 | 7.370 | 7.370 | 7.363 | 334,200 |
| 2023-10-13 | 7.470 | 7.630 | 7.370 | 7.570 | 7.563 | 268,800 |
| 2023-10-12 | 7.450 | 7.450 | 7.130 | 7.170 | 7.164 | 234,000 |
| 2023-10-11 | 7.450 | 7.600 | 7.360 | 7.460 | 7.453 | 200,200 |
| 2023-10-10 | 7.390 | 7.550 | 7.320 | 7.360 | 7.353 | 367,000 |
| 2023-10-06 | 7.050 | 7.340 | 6.970 | 7.320 | 7.313 | 254,600 |
| 2023-10-05 | 7.190 | 7.210 | 7.020 | 7.060 | 7.054 | 191,000 |
| 2023-10-04 | 7.020 | 7.220 | 6.990 | 7.220 | 7.213 | 226,700 |
| 2023-10-03 | 6.950 | 7.220 | 6.840 | 7.020 | 7.014 | 467,300 |
| 2023-10-02 | 6.980 | 7.240 | 6.900 | 7.000 | 6.994 | 228,700 |
| 2023-09-29 | 7.040 | 7.100 | 6.900 | 7.090 | 7.084 | 349,500 |
| 2023-09-28 | 7.080 | 7.090 | 6.840 | 6.930 | 6.924 | 555,500 |
| 2023-09-27 | 7.170 | 7.260 | 7.010 | 7.120 | 7.114 | 252,800 |
| 2023-09-26 | 7.330 | 7.410 | 7.190 | 7.200 | 7.193 | 169,800 |
| 2023-09-25 | 7.580 | 7.680 | 7.340 | 7.410 | 7.403 | 217,800 |
| 2023-09-22 | 7.630 | 7.790 | 7.560 | 7.650 | 7.643 | 306,000 |
| 2023-09-21 | 7.900 | 7.950 | 7.510 | 7.580 | 7.573 | 352,300 |
| 2023-09-20 | 8.250 | 8.350 | 8.030 | 8.190 | 8.183 | 446,600 |
| 2023-09-19 | 8.300 | 8.410 | 8.150 | 8.270 | 8.263 | 301,000 |
| 2023-09-18 | 8.090 | 8.320 | 8.070 | 8.300 | 8.292 | 115,100 |
| 2023-09-15 | 7.990 | 8.210 | 7.970 | 8.150 | 8.143 | 902,400 |
| 2023-09-14 | 7.910 | 8.030 | 7.870 | 7.900 | 7.893 | 210,700 |
| 2023-09-13 | 8.250 | 8.260 | 7.890 | 7.900 | 7.893 | 250,900 |
| 2023-09-12 | 8.060 | 8.380 | 8.060 | 8.230 | 8.223 | 316,600 |
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.