Westgold Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.850 | 4.880 | 4.810 | 4.820 | 4.820 | 46,759 |
| 2026-10-16 | 4.940 | 5.040 | 4.880 | 4.910 | 4.910 | 181,289 |
| 2026-10-15 | 4.790 | 4.900 | 4.730 | 4.900 | 4.900 | 79,500 |
| 2026-10-14 | 4.830 | 4.830 | 4.720 | 4.780 | 4.780 | 158,000 |
| 2026-10-13 | 5.010 | 5.060 | 4.900 | 4.910 | 4.910 | 168,100 |
| 2026-10-09 | 5.100 | 5.180 | 5.060 | 5.060 | 5.060 | 88,600 |
| 2026-10-08 | 5.020 | 5.060 | 4.980 | 5.020 | 5.020 | 92,700 |
| 2026-10-07 | 5.110 | 5.110 | 5.010 | 5.060 | 5.060 | 84,600 |
| 2026-10-06 | 5.150 | 5.240 | 5.150 | 5.220 | 5.220 | 60,200 |
| 2026-10-05 | 5.190 | 5.190 | 5.050 | 5.100 | 5.100 | 107,400 |
| 2026-10-02 | 5.150 | 5.290 | 5.070 | 5.120 | 5.120 | 37,400 |
| 2026-10-01 | 5.130 | 5.130 | 5.050 | 5.060 | 5.060 | 83,000 |
| 2026-09-30 | 5.380 | 5.390 | 5.170 | 5.170 | 5.170 | 53,800 |
| 2026-09-29 | 5.220 | 5.375 | 5.220 | 5.370 | 5.370 | 81,500 |
| 2026-09-28 | 5.250 | 5.250 | 5.110 | 5.120 | 5.120 | 116,300 |
| 2026-09-25 | 5.360 | 5.470 | 5.360 | 5.450 | 5.450 | 64,200 |
| 2026-09-24 | 5.420 | 5.420 | 5.255 | 5.350 | 5.350 | 98,900 |
| 2026-09-23 | 5.520 | 5.550 | 5.420 | 5.490 | 5.490 | 73,200 |
| 2026-09-22 | 5.500 | 5.650 | 5.450 | 5.620 | 5.620 | 325,300 |
| 2026-09-21 | 5.480 | 5.500 | 5.380 | 5.450 | 5.450 | 389,400 |
| 2026-09-18 | 5.440 | 5.520 | 5.410 | 5.480 | 5.480 | 139,000 |
| 2026-09-17 | 5.450 | 5.510 | 5.410 | 5.430 | 5.430 | 50,500 |
| 2026-09-16 | 5.470 | 5.510 | 5.270 | 5.370 | 5.370 | 112,200 |
| 2026-09-15 | 5.470 | 5.480 | 5.390 | 5.440 | 5.440 | 71,200 |
| 2026-09-14 | 5.520 | 5.555 | 5.410 | 5.510 | 5.368 | 173,900 |
| 2026-09-11 | 5.730 | 5.730 | 5.580 | 5.620 | 5.375 | 58,100 |
| 2026-09-10 | 5.830 | 5.830 | 5.540 | 5.570 | 5.327 | 210,300 |
| 2026-09-09 | 6.380 | 6.380 | 5.985 | 6.060 | 5.796 | 129,200 |
| 2026-09-08 | 6.430 | 6.450 | 6.210 | 6.230 | 5.959 | 316,200 |
| 2026-09-04 | 6.320 | 6.420 | 6.280 | 6.380 | 6.102 | 62,100 |
| 2026-09-03 | 6.390 | 6.420 | 6.300 | 6.390 | 6.112 | 86,000 |
| 2026-09-02 | 6.200 | 6.290 | 6.155 | 6.240 | 5.968 | 105,600 |
| 2026-09-01 | 6.180 | 6.290 | 6.100 | 6.130 | 5.863 | 143,500 |
| 2026-08-31 | 6.310 | 6.310 | 6.215 | 6.250 | 5.978 | 154,000 |
| 2026-08-28 | 6.650 | 6.690 | 6.360 | 6.410 | 6.131 | 110,400 |
| 2026-08-27 | 6.640 | 6.640 | 6.480 | 6.560 | 6.274 | 47,800 |
| 2026-08-26 | 6.650 | 6.780 | 6.650 | 6.700 | 6.408 | 102,300 |
| 2026-08-25 | 6.250 | 6.570 | 6.250 | 6.550 | 6.265 | 135,800 |
| 2026-08-24 | 6.280 | 6.300 | 6.190 | 6.220 | 5.949 | 202,300 |
| 2026-08-21 | 6.210 | 6.270 | 6.160 | 6.200 | 5.930 | 175,400 |
| 2026-08-20 | 5.940 | 6.130 | 5.940 | 6.100 | 5.834 | 233,200 |
| 2026-08-19 | 5.800 | 5.960 | 5.790 | 5.940 | 5.681 | 127,800 |
| 2026-08-18 | 5.740 | 5.740 | 5.580 | 5.610 | 5.366 | 87,600 |
| 2026-08-17 | 5.630 | 5.790 | 5.630 | 5.710 | 5.461 | 95,600 |
| 2026-08-14 | 5.590 | 5.710 | 5.590 | 5.610 | 5.366 | 52,500 |
| 2026-08-13 | 5.670 | 5.690 | 5.585 | 5.670 | 5.423 | 47,500 |
| 2026-08-12 | 5.760 | 5.810 | 5.710 | 5.730 | 5.480 | 44,500 |
| 2026-08-11 | 5.800 | 5.800 | 5.680 | 5.690 | 5.442 | 91,600 |
| 2026-08-10 | 5.660 | 5.760 | 5.600 | 5.730 | 5.480 | 86,300 |
| 2026-08-07 | 5.500 | 5.780 | 5.500 | 5.680 | 5.433 | 207,000 |
| 2026-08-06 | 5.250 | 5.395 | 5.250 | 5.340 | 5.107 | 82,000 |
| 2026-08-05 | 5.060 | 5.220 | 5.060 | 5.200 | 4.974 | 120,000 |
| 2026-08-04 | 4.730 | 4.910 | 4.730 | 4.840 | 4.629 | 86,400 |
| 2026-07-31 | 4.580 | 4.675 | 4.480 | 4.580 | 4.381 | 101,600 |
| 2026-07-30 | 4.590 | 4.700 | 4.550 | 4.670 | 4.467 | 84,000 |
| 2026-07-29 | 4.710 | 4.760 | 4.550 | 4.620 | 4.419 | 115,300 |
| 2026-07-28 | 4.730 | 4.765 | 4.640 | 4.730 | 4.524 | 45,300 |
| 2026-07-27 | 4.730 | 4.820 | 4.700 | 4.750 | 4.543 | 107,500 |
| 2026-07-24 | 4.560 | 4.680 | 4.550 | 4.610 | 4.409 | 39,300 |
| 2026-07-23 | 4.630 | 4.630 | 4.500 | 4.550 | 4.352 | 93,900 |
Page 1 of 10 · 553 trading daysOlder →
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.