Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	18.940	19.280	18.150	18.220	18.220	42,579,710
2025-04-23	18.910	19.730	18.700	18.730	18.730	68,321,990
2025-04-22	19.550	20.890	19.000	20.250	20.250	79,889,653
2025-04-21	17.990	19.170	17.790	19.170	19.170	61,758,343
2025-04-18	17.860	18.270	17.300	17.430	17.430	36,322,210
2025-04-17	19.370	19.990	17.900	17.950	17.950	64,048,457
2025-04-16	18.400	18.940	17.840	18.710	18.710	56,474,386
2025-04-15	18.050	18.300	17.680	17.800	17.800	49,393,400
2025-04-14	17.070	18.980	17.070	18.600	18.600	69,003,900
2025-04-11	17.300	18.290	17.030	17.370	17.370	85,425,173
2025-04-10	15.400	16.670	15.250	16.670	16.670	73,746,399
2025-04-09	14.550	15.390	13.610	15.150	15.150	54,172,802
2025-04-08	14.500	15.500	14.500	15.120	15.120	53,409,163
2025-04-07	15.350	16.140	15.350	15.350	15.350	57,324,458
2025-04-03	16.120	17.050	15.900	17.050	17.050	91,581,392
2025-04-02	16.350	16.390	15.340	15.500	15.500	55,711,119
2025-04-01	17.390	17.700	16.080	16.520	16.520	73,996,353
2025-03-31	15.350	16.840	15.350	16.840	16.840	73,881,539
2025-03-28	14.310	15.310	13.990	15.310	15.310	36,646,092
2025-03-27	13.740	14.080	13.600	13.920	13.920	10,115,900
2025-03-26	13.620	13.850	13.530	13.760	13.760	9,675,300
2025-03-25	13.580	13.790	13.420	13.620	13.620	6,915,209
2025-03-24	13.730	13.840	13.430	13.640	13.640	7,907,501
2025-03-21	14.000	14.090	13.620	13.700	13.700	10,529,600
2025-03-20	14.320	14.390	14.050	14.100	14.100	15,728,542
2025-03-19	14.030	14.410	13.910	14.170	14.170	16,544,016
2025-03-18	13.470	14.100	13.430	13.970	13.970	17,285,430
2025-03-17	13.520	13.790	13.440	13.490	13.490	10,678,886
2025-03-14	14.000	14.150	13.550	13.640	13.640	19,315,228
2025-03-13	13.420	13.500	13.230	13.450	13.450	9,868,730
2025-03-12	13.400	13.560	13.260	13.300	13.300	7,798,200
2025-03-11	13.250	13.430	13.170	13.390	13.390	9,090,000
2025-03-10	13.580	13.670	13.340	13.470	13.470	8,744,100
2025-03-07	13.160	13.720	13.140	13.510	13.510	13,053,100
2025-03-06	13.110	13.300	13.080	13.230	13.230	8,498,213
2025-03-05	12.950	13.220	12.860	13.210	13.210	9,822,579
2025-03-04	12.730	12.950	12.670	12.920	12.920	6,559,680
2025-03-03	12.630	12.840	12.630	12.640	12.640	5,443,900
2025-02-28	12.810	12.880	12.560	12.630	12.630	8,047,406
2025-02-27	13.060	13.170	12.830	12.910	12.910	7,158,400
2025-02-26	13.090	13.250	13.000	13.060	13.060	7,221,100
2025-02-25	13.330	13.500	13.060	13.100	13.100	10,497,187
2025-02-24	12.870	13.330	12.750	13.270	13.270	13,041,201
2025-02-21	13.310	13.310	12.890	12.900	12.900	11,239,100
2025-02-20	13.010	13.360	13.000	13.310	13.310	10,018,500
2025-02-19	12.990	13.130	12.950	13.000	13.000	8,138,387
2025-02-18	12.920	13.020	12.800	12.860	12.860	8,865,762
2025-02-17	13.180	13.210	12.910	12.940	12.940	15,793,200
2025-02-14	13.300	14.240	13.270	13.610	13.610	25,296,966
2025-02-13	13.070	13.390	13.010	13.280	13.280	12,477,528
2025-02-12	12.870	13.250	12.800	13.040	13.040	14,083,075
2025-02-11	13.190	13.310	13.040	13.090	13.090	18,893,615
2025-02-10	12.940	13.180	12.840	13.000	13.000	12,196,038
2025-02-07	12.670	13.020	12.640	12.880	12.880	13,904,700
2025-02-06	12.670	12.770	12.580	12.700	12.700	11,842,700
2025-02-05	12.500	12.770	12.380	12.700	12.700	18,886,774
2025-01-27	12.100	12.350	12.020	12.130	12.130	13,512,600
2025-01-24	11.850	11.980	11.690	11.900	11.900	6,599,000
2025-01-23	11.830	12.080	11.830	11.860	11.860	11,459,000
2025-01-22	11.790	11.970	11.680	11.870	11.870	11,145,600

← NewerPage 7 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.