Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.400	12.080	11.300	12.080	12.080	27,034,206
2024-04-25	10.850	11.140	10.700	10.980	10.980	8,782,451
2024-04-24	10.640	11.030	10.630	10.980	10.980	10,305,389
2024-04-23	10.980	11.000	10.600	10.650	10.650	15,170,261
2024-04-22	11.600	11.750	11.170	11.200	11.200	18,315,478
2024-04-19	11.480	12.020	11.480	11.840	11.840	21,969,714
2024-04-18	11.360	11.590	11.200	11.500	11.500	13,155,040
2024-04-17	11.390	11.730	11.300	11.590	11.590	13,844,772
2024-04-16	12.130	12.270	11.230	11.240	11.240	20,608,782
2024-04-15	12.280	12.350	11.770	12.100	12.100	24,822,206
2024-04-12	12.730	12.930	12.530	12.820	12.820	32,194,687
2024-04-11	12.190	12.810	12.060	12.380	12.380	23,728,000
2024-04-10	12.790	13.090	12.490	12.610	12.610	30,353,748
2024-04-09	13.060	13.120	12.650	12.790	12.790	34,822,015
2024-04-08	12.230	13.210	12.070	13.210	13.210	48,678,082
2024-04-03	11.720	12.190	11.640	12.010	12.010	31,824,075
2024-04-02	11.590	11.680	11.430	11.520	11.520	14,676,269
2024-04-01	11.690	11.780	11.440	11.590	11.590	18,205,947
2024-03-29	11.280	11.580	11.180	11.480	11.480	14,117,588
2024-03-28	10.690	11.050	10.690	10.990	10.990	6,892,418
2024-03-27	10.870	11.010	10.730	10.730	10.730	5,451,965
2024-03-26	10.960	10.970	10.680	10.860	10.860	7,448,735
2024-03-25	11.050	11.250	10.960	10.970	10.970	8,928,523
2024-03-22	11.280	11.310	11.010	11.040	11.040	10,785,272
2024-03-21	11.600	11.640	11.330	11.390	11.390	15,470,423
2024-03-20	11.200	11.300	11.160	11.220	11.220	5,738,043
2024-03-19	11.330	11.470	11.240	11.270	11.270	10,098,258
2024-03-18	11.330	11.410	11.200	11.360	11.360	9,662,600
2024-03-15	11.090	11.430	11.030	11.430	11.430	12,928,463
2024-03-14	11.370	11.490	11.160	11.250	11.250	12,242,181
2024-03-13	11.240	11.300	11.120	11.280	11.280	9,164,115
2024-03-12	11.420	11.440	11.230	11.300	11.300	13,354,387
2024-03-11	11.690	11.800	11.390	11.500	11.500	15,298,026
2024-03-08	12.000	12.000	11.370	11.610	11.610	22,622,189
2024-03-07	10.950	11.960	10.920	11.910	11.910	33,872,165
2024-03-06	10.930	10.990	10.680	10.880	10.880	11,480,090
2024-03-05	11.000	11.200	10.780	10.900	10.900	17,882,332
2024-03-04	10.880	10.970	10.620	10.770	10.770	11,180,669
2024-03-01	10.390	10.670	10.380	10.670	10.670	7,538,568
2024-02-29	10.130	10.450	10.130	10.440	10.440	6,248,800
2024-02-28	10.570	10.760	10.190	10.210	10.210	8,251,287
2024-02-27	10.420	10.590	10.380	10.580	10.580	4,797,900
2024-02-26	10.370	10.550	10.300	10.460	10.460	6,100,400
2024-02-23	10.230	10.380	10.200	10.370	10.370	5,902,300
2024-02-22	10.150	10.290	10.120	10.270	10.270	4,180,700
2024-02-21	10.200	10.440	10.150	10.200	10.200	8,879,900
2024-02-20	10.060	10.190	9.990	10.180	10.180	4,465,700
2024-02-19	10.340	10.360	10.030	10.160	10.160	6,616,941
2024-02-08	10.180	10.480	10.120	10.340	10.340	8,444,916
2024-02-07	9.780	10.170	9.680	10.160	10.160	9,116,906
2024-02-06	9.070	9.880	8.880	9.720	9.720	9,428,496
2024-02-05	9.660	9.700	8.890	9.100	9.100	8,118,308
2024-02-02	10.150	10.280	9.510	9.760	9.760	6,551,169
2024-02-01	10.200	10.390	10.000	10.140	10.140	5,434,020
2024-01-31	10.480	10.570	10.230	10.270	10.270	4,486,856
2024-01-30	10.690	10.900	10.580	10.600	10.600	2,900,000
2024-01-29	10.950	11.040	10.800	10.850	10.850	3,220,900
2024-01-26	10.950	11.110	10.900	10.960	10.960	4,674,800
2024-01-25	10.580	10.970	10.540	10.950	10.950	5,810,900
2024-01-24	10.570	10.660	10.200	10.610	10.610	5,507,100

← NewerPage 11 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.