Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.570	10.600	10.290	10.570	10.570	3,817,300
2024-01-22	10.920	11.170	10.380	10.530	10.530	5,273,700
2024-01-19	10.980	11.040	10.860	10.910	10.910	3,200,175
2024-01-18	11.080	11.120	10.470	11.050	11.050	8,439,131
2024-01-17	11.520	11.530	11.160	11.200	11.200	3,943,238
2024-01-16	11.700	11.720	11.490	11.570	11.570	3,227,038
2024-01-15	11.720	11.900	11.670	11.760	11.760	3,035,400
2024-01-12	11.650	11.890	11.620	11.790	11.790	4,108,600
2024-01-11	11.720	11.780	11.530	11.700	11.700	2,906,834
2024-01-10	11.660	11.840	11.520	11.720	11.720	3,087,538
2024-01-09	11.720	11.810	11.600	11.660	11.660	2,532,600
2024-01-08	11.950	12.030	11.700	11.740	11.740	4,921,100
2024-01-05	12.140	12.280	11.990	12.010	12.010	4,405,581
2024-01-04	12.160	12.260	12.060	12.140	12.140	3,910,200
2024-01-03	12.160	12.210	12.090	12.190	12.190	2,996,700
2024-01-02	12.050	12.220	12.040	12.170	12.170	4,447,581
2023-12-29	12.040	12.080	11.980	12.060	12.060	4,451,481
2023-12-28	12.200	12.210	12.000	12.110	12.110	5,910,100
2023-12-27	12.130	12.170	12.020	12.100	12.100	3,217,800
2023-12-26	12.200	12.320	12.110	12.180	12.180	3,833,000
2023-12-25	12.040	12.350	11.960	12.250	12.250	5,287,200
2023-12-22	12.020	12.050	11.930	12.040	12.040	2,123,324
2023-12-21	11.900	12.030	11.720	11.990	11.990	2,839,816
2023-12-20	11.920	12.070	11.920	11.960	11.960	2,594,800
2023-12-19	11.900	12.000	11.840	11.910	11.910	1,968,499
2023-12-18	12.160	12.160	11.940	11.960	11.960	2,979,700
2023-12-15	12.260	12.370	12.090	12.140	12.140	3,623,728
2023-12-14	12.370	12.480	12.220	12.260	12.260	3,459,228
2023-12-13	12.250	12.290	12.200	12.220	12.220	2,542,500
2023-12-12	12.230	12.300	12.180	12.290	12.290	3,538,200
2023-12-11	12.400	12.400	12.160	12.280	12.280	5,868,989
2023-12-08	12.510	12.600	12.470	12.480	12.480	3,220,700
2023-12-07	12.590	12.600	12.400	12.540	12.540	5,506,684
2023-12-06	12.620	12.680	12.480	12.640	12.640	4,489,290
2023-12-05	12.960	12.960	12.630	12.650	12.650	8,636,040
2023-12-04	12.960	13.280	12.920	13.080	13.080	14,878,304
2023-12-01	12.660	12.780	12.600	12.690	12.690	4,427,837
2023-11-30	12.820	12.830	12.570	12.710	12.710	5,243,702
2023-11-29	12.840	12.990	12.760	12.800	12.800	9,238,100
2023-11-28	12.610	12.660	12.510	12.640	12.640	2,324,281
2023-11-27	12.490	12.700	12.480	12.670	12.670	4,815,946
2023-11-24	12.720	12.780	12.480	12.490	12.490	6,143,998
2023-11-23	12.800	12.810	12.700	12.770	12.770	4,484,500
2023-11-22	12.940	12.990	12.750	12.850	12.850	6,840,989
2023-11-21	12.810	12.950	12.800	12.890	12.890	4,939,500
2023-11-20	12.840	12.840	12.680	12.820	12.820	4,549,530
2023-11-17	12.680	12.840	12.650	12.820	12.820	7,032,700
2023-11-16	12.750	12.760	12.600	12.640	12.640	4,735,583
2023-11-15	12.760	12.920	12.730	12.800	12.800	7,336,868
2023-11-14	12.710	12.760	12.610	12.680	12.680	4,105,814
2023-11-13	12.580	12.770	12.460	12.750	12.750	5,780,782
2023-11-10	12.740	12.750	12.560	12.630	12.630	4,141,769
2023-11-09	12.670	12.770	12.650	12.740	12.740	3,666,000
2023-11-08	12.760	12.760	12.620	12.710	12.710	5,004,500
2023-11-07	12.740	12.800	12.610	12.770	12.770	5,332,760
2023-11-06	12.660	12.780	12.610	12.770	12.770	7,096,000
2023-11-03	12.610	12.720	12.610	12.690	12.690	4,853,059
2023-11-02	12.750	12.880	12.650	12.680	12.680	4,504,600
2023-11-01	13.080	13.100	12.770	12.820	12.820	5,376,468
2023-10-31	12.960	13.040	12.850	13.030	13.030	4,260,140

← NewerPage 12 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.