Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.810	11.050	10.700	11.010	10.932	7,679,286
2022-05-09	10.930	11.100	10.850	11.040	10.962	7,469,579
2022-05-06	10.980	11.120	10.870	11.000	10.922	7,197,296
2022-05-05	11.190	11.440	10.980	11.330	11.250	10,242,446
2022-04-29	11.000	11.320	10.890	11.260	11.180	13,283,594
2022-04-28	10.900	11.020	10.600	10.810	10.733	12,888,254
2022-04-27	10.690	11.280	10.460	11.260	11.180	13,884,195
2022-04-26	11.250	11.450	10.710	10.760	10.684	15,906,668
2022-04-25	12.150	12.260	11.300	11.300	11.220	17,867,245
2022-04-22	12.360	12.560	12.060	12.550	12.461	12,754,172
2022-04-21	13.200	13.220	12.400	12.450	12.362	16,310,645
2022-04-20	13.980	13.980	13.100	13.260	13.166	20,446,543
2022-04-19	13.880	14.350	13.700	14.070	13.970	12,193,161
2022-04-18	13.870	14.170	13.830	14.130	14.030	14,694,076
2022-04-15	14.360	14.610	13.500	13.850	13.752	26,567,667
2022-04-14	14.860	15.100	14.550	14.620	14.516	23,806,914
2022-04-13	15.100	15.170	14.740	15.000	14.893	26,849,757
2022-04-12	14.770	14.880	14.000	14.880	14.774	21,702,222
2022-04-11	14.850	15.500	14.650	14.770	14.665	35,403,041
2022-04-08	14.180	15.210	14.180	14.930	14.824	35,706,138
2022-04-07	14.480	14.600	14.070	14.160	14.059	13,965,315
2022-04-06	14.090	14.670	14.050	14.550	14.447	16,742,480
2022-04-01	14.100	14.640	13.970	14.370	14.268	14,369,822
2022-03-31	14.500	14.540	13.980	14.120	14.020	12,630,467
2022-03-30	13.950	14.570	13.750	14.460	14.357	17,169,214
2022-03-29	13.900	14.300	13.850	14.090	13.990	18,150,352
2022-03-28	14.360	14.760	14.100	14.240	14.139	20,825,126
2022-03-25	14.670	15.170	14.420	14.480	14.377	26,107,583
2022-03-24	14.600	14.890	14.310	14.690	14.586	30,013,379
2022-03-23	14.300	14.530	14.190	14.350	14.248	17,765,554
2022-03-22	14.300	14.770	14.280	14.580	14.476	28,729,786
2022-03-21	13.900	14.780	13.840	14.490	14.387	32,796,215
2022-03-18	14.140	14.320	13.900	14.110	14.010	19,796,785
2022-03-17	13.800	14.290	13.730	14.090	13.990	23,802,468
2022-03-16	13.820	13.890	13.280	13.780	13.682	25,909,017
2022-03-15	14.600	14.600	13.710	13.770	13.672	36,942,191
2022-03-14	15.260	15.600	14.860	15.050	14.943	30,684,993
2022-03-11	16.300	16.450	15.290	15.740	15.628	35,758,373
2022-03-10	15.650	16.780	15.650	16.450	16.333	42,002,006
2022-03-09	16.710	18.070	16.300	17.260	17.137	63,983,201
2022-03-08	15.890	17.160	15.200	16.930	16.810	48,916,075
2022-03-07	16.380	16.850	15.870	15.950	15.837	47,352,502
2022-03-04	17.000	17.210	15.890	15.970	15.857	47,330,847
2022-03-03	17.260	17.550	16.620	17.040	16.919	45,162,335
2022-03-02	18.060	18.550	17.550	17.620	17.495	46,045,116
2022-03-01	17.490	17.960	17.000	17.650	17.525	48,164,671
2022-02-28	16.860	18.250	16.360	18.040	17.912	66,008,607
2022-02-25	15.500	17.510	15.000	16.600	16.482	69,171,794
2022-02-24	15.100	16.250	15.050	16.250	16.135	57,862,070
2022-02-23	14.610	14.930	14.450	14.770	14.665	39,533,534
2022-02-22	14.530	15.220	14.340	15.220	15.112	51,959,596
2022-02-21	13.870	14.150	13.750	13.840	13.742	21,681,313
2022-02-18	14.540	14.800	13.810	14.080	13.980	37,214,358
2022-02-17	13.150	14.430	12.880	14.430	14.327	38,309,478
2022-02-16	13.360	13.440	13.010	13.120	13.027	24,429,552
2022-02-15	13.480	14.270	13.230	14.000	13.901	32,972,066
2022-02-14	13.710	13.740	13.130	13.300	13.206	31,400,464
2022-02-11	12.460	12.680	12.400	12.490	12.401	5,737,127
2022-02-10	12.590	12.660	12.410	12.560	12.471	6,040,425
2022-02-09	12.500	12.780	12.300	12.540	12.451	8,934,477

← NewerPage 19 of 21 · 1,218 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.