Westgold Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.400 | 7.425 | 6.820 | 7.000 | 6.695 | 620,500 |
| 2026-01-28 | 7.280 | 7.485 | 7.210 | 7.460 | 7.135 | 297,200 |
| 2026-01-27 | 7.160 | 7.490 | 7.090 | 7.300 | 6.982 | 292,900 |
| 2026-01-26 | 7.450 | 7.500 | 7.295 | 7.330 | 7.011 | 310,300 |
| 2026-01-23 | 7.200 | 7.260 | 7.160 | 7.240 | 6.925 | 274,800 |
| 2026-01-22 | 6.900 | 7.040 | 6.860 | 7.030 | 6.724 | 280,800 |
| 2026-01-21 | 7.060 | 7.090 | 6.760 | 6.900 | 6.600 | 476,800 |
| 2026-01-20 | 6.430 | 6.540 | 6.390 | 6.480 | 6.198 | 122,800 |
| 2026-01-19 | 6.290 | 6.530 | 6.270 | 6.520 | 6.236 | 437,200 |
| 2026-01-16 | 6.090 | 6.170 | 6.020 | 6.140 | 5.873 | 135,700 |
| 2026-01-15 | 6.060 | 6.180 | 6.060 | 6.100 | 5.834 | 48,200 |
| 2026-01-14 | 6.210 | 6.230 | 6.120 | 6.210 | 5.940 | 263,300 |
| 2026-01-13 | 6.160 | 6.210 | 6.030 | 6.040 | 5.777 | 249,700 |
| 2026-01-12 | 6.070 | 6.220 | 6.070 | 6.130 | 5.863 | 211,500 |
| 2026-01-09 | 5.950 | 5.990 | 5.900 | 5.930 | 5.672 | 72,900 |
| 2026-01-08 | 5.850 | 5.980 | 5.800 | 5.950 | 5.691 | 62,000 |
| 2026-01-07 | 5.840 | 6.030 | 5.830 | 5.980 | 5.720 | 81,300 |
| 2026-01-06 | 5.970 | 6.010 | 5.930 | 5.990 | 5.729 | 119,200 |
| 2026-01-05 | 5.880 | 6.030 | 5.880 | 5.980 | 5.720 | 240,600 |
| 2026-01-02 | 5.820 | 5.920 | 5.610 | 5.710 | 5.461 | 205,900 |
| 2025-12-31 | 5.750 | 5.830 | 5.750 | 5.770 | 5.519 | 173,300 |
| 2025-12-30 | 5.810 | 5.840 | 5.700 | 5.740 | 5.490 | 201,400 |
| 2025-12-29 | 5.800 | 5.920 | 5.605 | 5.610 | 5.366 | 206,200 |
| 2025-12-24 | 5.970 | 5.970 | 5.810 | 5.920 | 5.662 | 161,500 |
| 2025-12-23 | 5.930 | 5.930 | 5.830 | 5.890 | 5.634 | 265,700 |
| 2025-12-22 | 5.880 | 5.990 | 5.860 | 5.950 | 5.691 | 211,200 |
| 2025-12-19 | 5.560 | 5.755 | 5.560 | 5.740 | 5.490 | 253,500 |
| 2025-12-18 | 5.580 | 5.700 | 5.560 | 5.570 | 5.327 | 160,000 |
| 2025-12-17 | 5.550 | 5.680 | 5.550 | 5.610 | 5.366 | 187,500 |
| 2025-12-16 | 5.320 | 5.420 | 5.310 | 5.350 | 5.117 | 100,600 |
| 2025-12-15 | 5.560 | 5.560 | 5.330 | 5.330 | 5.098 | 195,900 |
| 2025-12-12 | 5.650 | 5.700 | 5.530 | 5.600 | 5.356 | 118,600 |
| 2025-12-11 | 5.500 | 5.680 | 5.500 | 5.600 | 5.356 | 292,900 |
| 2025-12-10 | 5.370 | 5.450 | 5.300 | 5.430 | 5.194 | 205,600 |
| 2025-12-09 | 5.240 | 5.270 | 5.180 | 5.250 | 5.021 | 154,000 |
| 2025-12-08 | 5.300 | 5.300 | 5.200 | 5.200 | 4.974 | 83,200 |
| 2025-12-05 | 5.430 | 5.480 | 5.330 | 5.330 | 5.098 | 215,900 |
| 2025-12-04 | 5.460 | 5.460 | 5.400 | 5.440 | 5.203 | 25,600 |
| 2025-12-03 | 5.440 | 5.480 | 5.410 | 5.440 | 5.203 | 94,700 |
| 2025-12-02 | 5.420 | 5.450 | 5.340 | 5.430 | 5.194 | 158,800 |
| 2025-12-01 | 5.610 | 5.620 | 5.440 | 5.470 | 5.232 | 259,600 |
| 2025-11-28 | 5.530 | 5.630 | 5.530 | 5.610 | 5.366 | 238,400 |
| 2025-11-27 | 5.510 | 5.510 | 5.470 | 5.500 | 5.260 | 56,900 |
| 2025-11-26 | 5.450 | 5.520 | 5.440 | 5.490 | 5.251 | 373,600 |
| 2025-11-25 | 5.340 | 5.440 | 5.300 | 5.390 | 5.155 | 195,800 |
| 2025-11-24 | 5.130 | 5.360 | 5.130 | 5.340 | 5.107 | 405,300 |
| 2025-11-21 | 5.050 | 5.145 | 4.970 | 4.990 | 4.773 | 237,100 |
| 2025-11-20 | 5.240 | 5.340 | 5.120 | 5.150 | 4.926 | 303,200 |
| 2025-11-19 | 5.100 | 5.250 | 5.090 | 5.130 | 4.907 | 202,600 |
| 2025-11-18 | 5.090 | 5.090 | 4.975 | 5.040 | 4.821 | 180,600 |
| 2025-11-17 | 5.130 | 5.185 | 5.050 | 5.090 | 4.868 | 288,200 |
| 2025-11-14 | 5.030 | 5.100 | 4.950 | 5.010 | 4.792 | 221,800 |
| 2025-11-13 | 5.420 | 5.460 | 5.290 | 5.320 | 5.088 | 182,800 |
| 2025-11-12 | 5.240 | 5.430 | 5.240 | 5.390 | 5.155 | 367,900 |
| 2025-11-11 | 5.280 | 5.280 | 5.170 | 5.210 | 4.983 | 206,800 |
| 2025-11-10 | 5.170 | 5.290 | 5.170 | 5.250 | 5.021 | 618,000 |
| 2025-11-07 | 5.020 | 5.020 | 4.910 | 4.990 | 4.773 | 80,600 |
| 2025-11-06 | 5.020 | 5.070 | 4.960 | 5.010 | 4.792 | 362,000 |
| 2025-11-05 | 4.770 | 4.850 | 4.740 | 4.820 | 4.610 | 236,000 |
| 2025-11-04 | 4.760 | 4.800 | 4.630 | 4.700 | 4.495 | 449,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0993 CAD |
| 2026-09-15 | 0.1420 CAD |
| 2025-09-12 | 0.0276 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.