Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.820	15.880	14.800	15.160	15.091	34,353,804
2022-08-01	14.700	15.020	14.410	14.660	14.593	10,683,404
2022-07-29	14.950	14.990	14.430	14.720	14.653	11,228,008
2022-07-28	14.730	15.200	14.600	14.720	14.653	19,179,570
2022-07-27	13.910	14.720	13.890	14.620	14.554	17,263,837
2022-07-26	13.980	14.110	13.880	13.970	13.907	7,509,439
2022-07-25	14.180	14.420	13.910	13.980	13.916	11,870,688
2022-07-22	14.690	14.800	13.970	14.180	14.116	18,849,463
2022-07-21	14.270	15.100	14.100	14.600	14.534	25,650,246
2022-07-20	13.850	14.000	13.640	13.910	13.847	9,589,898
2022-07-19	13.570	14.320	13.390	13.910	13.847	14,513,526
2022-07-18	12.930	13.550	12.850	13.500	13.439	10,783,858
2022-07-15	13.160	13.550	12.980	12.980	12.921	7,688,630
2022-07-14	13.460	13.590	13.180	13.390	13.329	8,746,991
2022-07-13	12.920	13.570	12.850	13.500	13.439	12,295,314
2022-07-12	13.140	13.170	12.810	12.840	12.782	6,087,491
2022-07-11	13.400	13.410	12.980	13.100	13.040	8,448,127
2022-07-08	13.340	13.860	13.250	13.540	13.478	11,593,761
2022-07-07	13.180	13.530	13.060	13.330	13.269	9,205,989
2022-07-06	13.500	13.610	13.140	13.300	13.240	13,166,061
2022-07-05	14.120	14.240	13.740	13.870	13.807	15,050,110
2022-07-04	14.010	14.100	13.770	13.980	13.916	9,132,016
2022-07-01	13.510	14.280	13.360	14.030	13.966	17,620,306
2022-06-30	13.800	13.920	13.520	13.580	13.518	12,907,924
2022-06-29	13.940	13.940	13.940	13.940	13.877	0
2022-06-28	14.060	14.180	13.920	13.940	13.877	14,028,725
2022-06-27	14.150	14.380	13.920	14.300	14.235	20,805,057
2022-06-24	13.210	14.190	13.110	13.910	13.847	25,154,940
2022-06-23	13.350	13.830	13.180	13.370	13.309	18,496,504
2022-06-22	13.130	13.420	13.050	13.150	13.090	12,544,335
2022-06-21	13.530	13.600	13.070	13.180	13.120	15,553,360
2022-06-20	13.830	13.960	13.500	13.620	13.523	23,208,207
2022-06-17	13.920	14.400	13.780	13.890	13.791	30,735,445
2022-06-16	14.000	14.250	13.730	13.780	13.682	23,771,251
2022-06-15	13.650	14.480	13.260	14.350	14.248	36,436,000
2022-06-14	13.590	14.050	13.560	13.800	13.702	28,731,750
2022-06-13	13.920	14.600	13.740	14.460	14.357	42,967,763
2022-06-10	12.890	13.930	12.560	13.270	13.176	40,315,538
2022-06-09	11.680	12.890	11.560	12.890	12.798	30,024,000
2022-06-08	11.770	11.780	11.420	11.720	11.637	9,157,045
2022-06-07	11.660	11.790	11.520	11.700	11.617	6,905,986
2022-06-06	11.600	11.750	11.510	11.730	11.647	7,547,292
2022-06-02	11.480	11.650	11.450	11.640	11.557	8,056,891
2022-06-01	11.530	11.580	11.310	11.450	11.369	6,628,146
2022-05-31	11.560	11.600	11.340	11.570	11.488	7,383,312
2022-05-30	11.310	11.660	11.250	11.590	11.508	10,024,281
2022-05-27	11.330	11.480	11.160	11.290	11.210	7,061,226
2022-05-26	11.280	11.360	11.110	11.310	11.230	7,370,808
2022-05-25	11.220	11.580	11.190	11.340	11.259	10,370,269
2022-05-24	11.680	11.680	11.060	11.080	11.001	11,215,130
2022-05-23	11.440	11.760	11.360	11.690	11.607	10,527,126
2022-05-20	11.360	11.460	11.300	11.440	11.359	10,184,428
2022-05-19	11.050	11.270	11.000	11.210	11.130	6,328,713
2022-05-18	11.100	11.230	11.040	11.160	11.081	5,877,844
2022-05-17	11.220	11.360	11.000	11.210	11.130	8,261,824
2022-05-16	11.250	11.430	11.150	11.180	11.101	8,198,675
2022-05-13	11.080	11.280	11.060	11.240	11.160	7,915,457
2022-05-12	11.200	11.320	11.040	11.190	11.111	12,123,134
2022-05-11	11.010	11.400	10.950	11.350	11.269	14,671,926
2022-05-10	10.810	11.050	10.700	11.010	10.932	7,679,286

← NewerPage 18 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.