Western Gold Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.130	24.780	23.910	24.680	24.680	12,810,648
2026-10-19	24.210	25.270	23.930	24.840	24.840	19,091,084
2026-10-16	24.470	25.180	23.740	24.300	24.300	22,145,607
2026-10-15	24.600	25.650	23.870	23.990	23.990	20,519,175
2026-10-14	25.510	25.680	24.900	25.000	25.000	16,506,886
2026-10-13	24.880	26.210	24.300	25.920	25.920	24,888,867
2026-10-12	26.880	27.190	25.310	25.480	25.480	35,269,610
2026-10-09	24.590	26.550	24.490	26.550	26.550	28,146,511
2026-10-08	23.880	24.400	23.860	24.140	24.140	8,066,941
2026-09-30	24.500	24.690	24.220	24.560	24.560	9,709,780
2026-09-29	23.660	24.510	23.660	24.350	24.300	10,753,399
2026-09-28	25.000	25.000	23.870	23.970	23.921	14,916,519
2026-09-24	26.440	26.470	25.500	25.600	25.547	13,863,138
2026-09-23	26.980	27.080	26.680	26.790	26.790	8,658,525
2026-09-22	27.430	27.600	26.780	26.910	26.910	15,639,184
2026-09-21	27.960	28.130	27.440	27.510	27.510	12,972,020
2026-09-18	28.380	28.470	27.160	28.000	28.000	18,035,400
2026-09-17	28.930	29.290	27.500	27.890	27.890	20,698,894
2026-09-16	28.400	29.590	28.270	29.400	29.400	16,817,179
2026-09-15	28.440	29.200	28.260	28.450	28.450	13,335,036
2026-09-14	28.190	29.350	28.060	28.510	28.510	14,097,164
2026-09-11	29.090	29.200	27.700	28.800	28.800	25,044,694
2026-09-10	29.640	30.580	29.120	30.100	30.100	23,480,743
2026-09-09	29.000	30.300	28.690	29.890	29.890	23,769,393
2026-09-08	29.750	29.860	29.160	29.230	29.230	14,187,085
2026-09-07	29.590	30.060	29.370	29.400	29.400	15,122,331
2026-09-04	30.900	30.980	29.730	30.000	30.000	25,175,351
2026-09-03	30.180	30.820	29.950	30.550	30.550	24,687,098
2026-09-02	28.320	29.940	27.880	29.790	29.790	32,377,298
2026-09-01	29.590	30.330	29.500	29.570	29.570	18,047,506
2026-08-31	29.470	30.170	28.480	29.960	29.960	35,948,731
2026-08-28	30.310	31.930	29.910	31.110	31.110	35,008,344
2026-08-27	30.340	31.800	30.100	30.710	30.710	39,294,733
2026-08-26	31.380	32.270	30.310	30.540	30.540	36,459,163
2026-08-25	33.000	33.260	30.680	31.380	31.380	46,657,180
2026-08-24	32.190	34.560	31.200	34.080	34.080	68,953,485
2026-08-21	31.520	32.680	31.000	32.070	32.070	42,891,213
2026-08-20	31.010	32.070	30.400	30.900	30.900	42,556,255
2026-08-19	27.480	29.520	27.480	29.460	29.460	37,492,965
2026-08-18	28.450	28.960	28.110	28.500	28.500	15,464,715
2026-08-17	28.600	28.880	28.060	28.400	28.400	21,638,857
2026-08-14	26.860	28.750	26.710	28.000	28.000	23,898,178
2026-08-13	29.100	29.490	27.540	27.540	27.540	28,803,554
2026-08-12	29.130	29.140	28.550	28.900	28.900	21,080,009
2026-08-11	30.800	30.800	28.510	28.720	28.720	48,176,392
2026-08-10	28.610	30.480	28.000	30.280	30.280	50,485,259
2026-08-07	28.520	28.690	27.870	28.510	28.510	37,241,047
2026-08-06	28.500	28.980	27.650	28.600	28.600	50,067,767
2026-08-05	25.680	27.000	25.210	26.980	26.980	29,543,103
2026-08-04	25.600	25.910	25.200	25.400	25.400	19,473,073
2026-08-03	25.000	25.640	24.090	25.470	25.470	24,214,614
2026-07-31	24.400	26.000	24.400	25.450	25.450	33,066,724
2026-07-30	24.600	25.920	24.200	24.410	24.410	41,361,515
2026-07-29	22.750	24.380	22.650	24.060	24.060	23,532,096
2026-07-28	22.580	23.250	22.500	22.900	22.900	13,803,400
2026-07-27	23.030	23.410	22.730	23.270	23.270	19,918,353
2026-07-24	22.760	23.460	22.360	22.520	22.520	25,173,646
2026-07-23	23.900	24.680	23.720	24.080	24.080	41,667,288
2026-07-22	23.430	24.700	23.430	23.960	23.960	39,859,900
2026-07-21	22.000	23.000	21.630	22.980	22.980	25,495,389

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.0580 CNY
2022-06-21	0.0350 CNY
2021-06-18	0.0370 CNY
2020-05-28	0.0200 CNY
2019-06-06	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.