Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.060	11.230	11.000	11.150	11.150	9,186,965
2024-07-24	11.460	11.570	11.320	11.380	11.380	6,860,210
2024-07-23	11.820	11.970	11.380	11.430	11.430	12,102,900
2024-07-22	11.800	11.930	11.680	11.890	11.890	11,242,700
2024-07-19	12.200	12.210	11.860	11.980	11.980	15,253,968
2024-07-18	12.270	12.560	12.090	12.560	12.560	15,758,569
2024-07-17	12.990	13.020	12.410	12.410	12.410	26,055,892
2024-07-16	12.090	12.600	12.060	12.590	12.590	25,905,448
2024-07-15	11.920	12.270	11.880	12.090	12.090	14,567,773
2024-07-12	12.420	12.500	11.900	12.040	12.040	18,716,377
2024-07-11	11.840	12.240	11.750	12.180	12.180	18,624,800
2024-07-10	11.810	12.220	11.700	11.770	11.770	18,026,000
2024-07-09	11.400	11.720	11.260	11.690	11.690	12,658,100
2024-07-08	11.870	12.110	11.510	11.580	11.580	14,958,600
2024-07-05	11.420	11.420	11.420	11.420	11.420	0
2024-07-04	11.830	11.870	11.340	11.420	11.420	12,804,900
2024-07-03	11.620	11.720	11.550	11.640	11.640	5,227,656
2024-07-02	11.660	11.780	11.560	11.620	11.620	7,773,200
2024-07-01	11.560	11.820	11.560	11.720	11.720	9,930,000
2024-06-28	11.410	11.750	11.410	11.630	11.630	8,713,400
2024-06-27	11.570	11.640	11.330	11.340	11.340	7,285,800
2024-06-26	11.450	11.690	11.300	11.690	11.690	8,506,900
2024-06-25	11.590	11.720	11.480	11.530	11.530	7,364,600
2024-06-24	11.690	11.850	11.520	11.560	11.560	14,210,200
2024-06-21	12.410	12.450	12.020	12.030	12.030	15,676,300
2024-06-20	12.350	12.490	12.040	12.140	12.140	12,305,134
2024-06-19	12.130	12.480	12.080	12.300	12.300	15,705,481
2024-06-18	11.850	12.230	11.800	12.070	12.070	10,555,600
2024-06-17	12.030	12.100	11.820	11.840	11.840	8,733,800
2024-06-14	12.000	12.090	11.880	12.020	12.020	8,634,600
2024-06-13	12.260	12.290	11.910	12.050	12.050	14,150,815
2024-06-12	12.000	12.450	11.910	12.380	12.380	14,095,615
2024-06-11	11.950	12.080	11.810	12.010	12.010	16,871,600
2024-06-07	12.760	12.780	12.170	12.520	12.520	18,605,590
2024-06-06	12.770	12.950	12.500	12.620	12.620	20,651,500
2024-06-05	12.600	12.780	12.440	12.580	12.580	14,578,600
2024-06-04	12.980	13.130	12.770	12.890	12.890	14,600,800
2024-06-03	13.150	13.340	12.800	12.970	12.970	14,706,500
2024-05-31	13.340	13.540	13.130	13.370	13.370	14,007,400
2024-05-30	13.800	13.950	13.330	13.380	13.380	21,849,793
2024-05-29	13.450	14.300	13.380	13.990	13.990	31,739,448
2024-05-28	13.580	13.990	13.500	13.540	13.540	26,884,945
2024-05-27	13.040	13.490	13.000	13.460	13.460	23,048,300
2024-05-24	12.900	13.280	12.810	13.110	13.110	17,407,700
2024-05-23	13.000	13.270	12.930	13.070	13.070	19,655,100
2024-05-22	13.780	13.950	13.520	13.650	13.650	19,410,000
2024-05-21	14.150	14.250	13.710	13.770	13.770	33,245,650
2024-05-20	14.120	14.680	13.720	14.500	14.500	58,368,899
2024-05-17	13.420	13.590	13.330	13.580	13.580	15,499,500
2024-05-16	14.170	14.300	13.520	13.570	13.570	27,589,403
2024-05-15	13.970	14.290	13.820	13.910	13.910	27,511,383
2024-05-14	14.480	14.600	13.900	13.960	13.960	38,353,323
2024-05-13	14.580	15.230	14.430	14.520	14.520	40,503,127
2024-05-10	15.320	15.890	14.530	15.000	15.000	64,797,174
2024-05-09	14.110	15.460	14.110	14.860	14.860	69,571,154
2024-05-08	12.850	14.280	12.780	14.280	14.280	52,929,271
2024-05-07	12.810	13.130	12.690	12.980	12.980	23,220,009
2024-05-06	12.000	12.800	11.970	12.690	12.690	24,325,971
2024-04-30	12.510	12.810	12.270	12.390	12.390	26,072,956
2024-04-29	12.080	12.720	12.000	12.430	12.430	35,945,658

← NewerPage 10 of 21 · 1,212 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.