Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.150	12.320	12.090	12.220	12.164	8,024,271
2022-11-01	11.780	12.100	11.740	12.090	12.035	7,902,342
2022-10-31	11.750	11.910	11.410	11.790	11.736	10,886,469
2022-10-28	12.020	12.490	11.950	12.100	12.045	14,204,452
2022-10-27	11.800	12.280	11.750	12.130	12.075	11,841,892
2022-10-26	11.630	11.820	11.560	11.800	11.746	5,976,374
2022-10-25	11.820	11.860	11.500	11.610	11.557	7,003,278
2022-10-24	11.740	12.240	11.710	11.880	11.826	12,355,724
2022-10-21	11.670	11.740	11.570	11.570	11.517	3,739,766
2022-10-20	11.600	11.820	11.540	11.660	11.607	4,378,554
2022-10-19	12.010	12.030	11.700	11.710	11.657	5,662,210
2022-10-18	12.150	12.170	11.930	12.070	12.015	4,756,474
2022-10-17	11.860	12.250	11.800	12.120	12.065	6,299,895
2022-10-14	11.650	12.050	11.610	11.990	11.936	9,652,934
2022-10-13	11.710	11.880	11.470	11.720	11.667	11,478,906
2022-10-12	11.520	11.790	11.390	11.780	11.726	7,048,106
2022-10-11	11.570	11.670	11.310	11.600	11.547	6,158,270
2022-10-10	11.740	11.980	11.650	11.780	11.726	6,251,801
2022-09-30	11.790	11.920	11.600	11.760	11.707	6,291,294
2022-09-29	11.640	12.000	11.620	11.720	11.667	7,559,223
2022-09-28	12.020	12.040	11.430	11.460	11.408	7,500,376
2022-09-27	12.180	12.180	11.830	12.030	11.975	7,213,261
2022-09-26	12.190	12.420	11.960	12.000	11.945	8,542,400
2022-09-23	12.870	13.020	12.570	12.620	12.563	6,743,435
2022-09-22	12.410	13.050	12.350	12.850	12.792	8,814,250
2022-09-21	12.300	12.680	12.140	12.650	12.593	6,595,954
2022-09-20	12.010	12.490	12.010	12.330	12.274	7,208,398
2022-09-19	12.150	12.310	11.930	12.010	11.955	5,807,479
2022-09-16	12.450	12.570	12.010	12.020	11.965	8,742,386
2022-09-15	13.010	13.070	12.430	12.590	12.533	7,125,134
2022-09-14	13.210	13.340	12.950	12.980	12.921	11,723,445
2022-09-13	13.270	13.640	13.250	13.450	13.389	9,464,307
2022-09-09	13.250	13.300	13.070	13.280	13.220	6,945,284
2022-09-08	12.870	13.530	12.870	13.380	13.319	11,941,514
2022-09-07	12.870	12.930	12.770	12.860	12.802	3,452,229
2022-09-06	12.690	12.940	12.600	12.910	12.851	5,883,352
2022-09-05	12.420	12.650	12.350	12.630	12.573	5,661,410
2022-09-02	12.330	12.440	12.210	12.430	12.374	3,451,931
2022-09-01	12.410	12.500	12.340	12.350	12.294	3,420,200
2022-08-31	12.710	12.800	12.390	12.410	12.354	6,259,472
2022-08-30	12.910	12.990	12.700	12.770	12.712	4,254,473
2022-08-29	12.750	12.900	12.600	12.860	12.802	5,462,085
2022-08-26	13.130	13.290	12.950	12.950	12.891	7,580,229
2022-08-25	13.090	13.310	13.090	13.280	13.220	6,683,694
2022-08-24	13.480	13.660	13.030	13.100	13.040	8,634,389
2022-08-23	13.380	13.520	13.290	13.490	13.429	5,070,270
2022-08-22	13.400	13.630	13.220	13.600	13.538	6,161,127
2022-08-19	13.700	13.820	13.430	13.440	13.379	8,116,835
2022-08-18	13.920	13.990	13.650	13.710	13.648	7,695,584
2022-08-17	14.120	14.170	13.910	13.910	13.847	7,303,451
2022-08-16	14.180	14.270	13.840	14.150	14.086	8,355,992
2022-08-15	14.440	14.590	14.220	14.310	14.245	8,947,527
2022-08-12	14.250	14.960	14.160	14.390	14.325	14,009,275
2022-08-11	14.760	14.790	14.120	14.250	14.185	15,031,899
2022-08-10	14.460	15.080	14.460	14.740	14.673	16,164,478
2022-08-09	14.590	14.750	14.300	14.490	14.424	8,473,920
2022-08-08	14.640	14.680	14.220	14.640	14.573	9,064,214
2022-08-05	14.660	14.980	14.390	14.750	14.683	14,744,647
2022-08-04	14.610	14.790	14.180	14.440	14.374	13,100,189
2022-08-03	14.600	15.330	14.500	14.780	14.713	24,111,531

← NewerPage 17 of 21 · 1,217 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.