Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	30.000	30.500	29.250	29.360	29.360	23,865,793
2026-01-15	29.570	31.520	29.370	30.380	30.380	35,905,676
2026-01-14	30.290	30.290	29.460	29.850	29.850	32,346,800
2026-01-13	29.300	30.740	29.100	29.840	29.840	29,883,091
2026-01-12	29.700	29.770	28.720	29.340	29.340	30,775,000
2026-01-09	27.810	29.180	27.760	28.880	28.880	30,874,436
2026-01-08	27.700	28.450	27.520	27.820	27.820	17,827,646
2026-01-07	28.500	28.610	27.520	27.780	27.780	21,013,912
2026-01-06	28.500	28.880	28.000	28.400	28.400	26,485,061
2026-01-05	27.200	28.400	27.200	28.290	28.290	32,115,139
2025-12-31	27.170	27.500	26.560	26.680	26.680	16,003,800
2025-12-30	26.500	27.580	26.380	27.180	27.180	20,983,062
2025-12-29	27.400	28.440	26.890	27.520	27.520	27,950,037
2025-12-26	27.120	27.990	26.880	27.330	27.330	26,387,574
2025-12-25	27.210	27.280	26.730	26.790	26.790	20,410,100
2025-12-24	28.630	28.780	27.650	27.740	27.740	22,616,485
2025-12-23	28.900	28.990	27.800	28.430	28.430	34,445,725
2025-12-22	26.900	28.230	26.830	28.000	28.000	29,022,600
2025-12-19	26.660	26.780	25.900	26.470	26.470	15,840,617
2025-12-18	26.490	27.490	26.300	26.790	26.790	17,436,899
2025-12-17	26.340	27.000	25.920	26.700	26.700	22,947,898
2025-12-16	27.600	27.700	25.900	26.100	26.100	27,646,919
2025-12-15	27.320	28.670	27.240	28.250	28.250	27,344,541
2025-12-12	26.200	27.660	26.110	27.480	27.480	35,325,900
2025-12-11	26.510	26.760	25.820	25.860	25.860	14,541,900
2025-12-10	26.060	26.470	25.800	26.450	26.450	14,099,243
2025-12-09	26.020	26.110	25.700	25.880	25.880	9,311,400
2025-12-08	26.500	26.500	26.110	26.280	26.280	11,847,800
2025-12-05	25.670	26.820	25.670	26.720	26.720	15,854,770
2025-12-04	26.260	26.570	25.740	25.810	25.810	8,781,140
2025-12-03	26.560	26.740	26.160	26.200	26.200	10,022,591
2025-12-02	26.630	26.880	26.550	26.620	26.620	11,209,271
2025-12-01	27.660	27.960	27.000	27.260	27.260	21,129,818
2025-11-28	27.090	27.380	26.650	27.120	27.120	14,167,313
2025-11-27	27.090	27.090	26.600	26.820	26.820	10,681,603
2025-11-26	27.250	27.410	26.860	26.950	26.950	11,805,800
2025-11-25	26.290	27.680	26.150	27.220	27.220	19,124,146
2025-11-24	25.410	25.980	25.290	25.880	25.880	10,892,642
2025-11-21	26.120	26.280	25.410	25.410	25.410	11,716,200
2025-11-20	26.490	27.050	26.340	26.400	26.400	13,453,300
2025-11-19	26.240	27.050	25.980	26.850	26.850	19,424,450
2025-11-18	26.500	26.520	25.810	25.970	25.970	13,616,100
2025-11-17	26.890	27.100	26.360	26.740	26.740	14,391,058
2025-11-14	27.320	27.870	26.800	27.400	27.400	13,312,171
2025-11-13	27.800	28.160	27.640	27.870	27.870	23,723,800
2025-11-12	27.500	28.000	27.080	27.350	27.350	15,846,100
2025-11-11	28.280	28.770	27.550	27.750	27.750	27,154,145
2025-11-10	27.600	28.200	27.450	27.890	27.890	20,799,700
2025-11-07	27.320	27.600	27.010	27.280	27.280	12,208,398
2025-11-06	27.270	27.470	27.000	27.290	27.290	11,461,208
2025-11-05	26.000	27.760	25.800	27.390	27.390	25,240,896
2025-11-04	27.000	27.270	26.240	26.450	26.450	14,888,400
2025-11-03	27.160	27.450	26.560	27.420	27.420	17,335,123
2025-10-31	28.000	28.200	27.440	27.500	27.500	22,651,600
2025-10-30	27.770	28.290	27.490	27.630	27.630	22,919,364
2025-10-29	27.520	28.050	27.520	28.050	28.050	18,328,511
2025-10-28	27.830	28.070	27.420	27.510	27.510	21,395,656
2025-10-27	27.800	28.200	27.610	28.140	28.140	18,404,919
2025-10-24	28.390	28.520	27.850	27.980	27.980	20,125,183
2025-10-23	27.760	28.650	27.350	28.400	28.400	29,097,712

← NewerPage 4 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.