Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.760	11.820	11.610	11.740	11.740	4,672,200
2025-01-20	11.900	11.900	11.710	11.770	11.770	6,330,000
2025-01-17	11.890	11.920	11.800	11.860	11.860	5,494,790
2025-01-16	11.750	11.970	11.750	11.880	11.880	8,882,600
2025-01-15	11.610	11.710	11.490	11.710	11.710	6,906,700
2025-01-14	11.490	11.690	11.320	11.690	11.690	10,178,301
2025-01-13	11.240	11.600	11.170	11.540	11.540	5,856,400
2025-01-10	11.580	11.670	11.350	11.360	11.360	5,415,700
2025-01-09	11.520	11.610	11.440	11.540	11.540	4,496,500
2025-01-08	11.520	11.750	11.380	11.560	11.560	8,574,000
2025-01-07	11.350	11.600	11.210	11.580	11.580	7,083,400
2025-01-06	11.400	11.550	11.000	11.300	11.300	10,882,804
2025-01-03	11.550	11.740	11.380	11.570	11.570	13,284,912
2025-01-02	11.450	11.720	11.370	11.450	11.450	8,554,154
2024-12-31	11.670	11.690	11.430	11.450	11.450	5,686,600
2024-12-30	11.830	11.880	11.610	11.670	11.670	7,459,200
2024-12-27	11.740	11.960	11.710	11.890	11.890	5,900,785
2024-12-26	11.700	11.840	11.660	11.740	11.740	5,626,534
2024-12-25	11.880	11.880	11.610	11.730	11.730	6,089,744
2024-12-24	11.810	11.930	11.730	11.870	11.870	6,942,072
2024-12-23	12.110	12.130	11.850	11.890	11.890	8,215,684
2024-12-20	11.980	12.100	11.930	12.030	12.030	5,921,700
2024-12-19	12.060	12.110	11.860	12.020	12.020	7,175,184
2024-12-18	12.240	12.330	12.140	12.200	12.200	5,959,500
2024-12-17	12.610	12.690	12.230	12.250	12.250	8,099,800
2024-12-16	12.670	12.800	12.520	12.570	12.570	7,542,100
2024-12-13	13.020	13.110	12.800	12.820	12.820	11,299,708
2024-12-12	13.110	13.530	13.100	13.220	13.220	16,287,587
2024-12-11	12.900	13.090	12.860	13.080	13.080	13,040,700
2024-12-10	13.040	13.090	12.770	12.850	12.850	12,483,950
2024-12-09	12.800	13.000	12.750	12.810	12.810	12,742,410
2024-12-06	12.570	12.720	12.510	12.680	12.680	8,389,434
2024-12-05	12.580	12.680	12.440	12.630	12.630	7,229,901
2024-12-04	12.510	12.740	12.450	12.610	12.610	9,889,500
2024-12-03	12.640	12.740	12.450	12.550	12.550	8,471,600
2024-12-02	12.400	12.540	12.370	12.540	12.540	8,391,400
2024-11-29	12.410	12.550	12.290	12.500	12.500	7,821,600
2024-11-28	12.450	12.700	12.370	12.400	12.400	8,584,100
2024-11-27	12.500	12.540	12.140	12.530	12.530	10,448,900
2024-11-26	12.360	12.730	12.270	12.510	12.510	14,079,116
2024-11-25	13.040	13.130	12.430	12.630	12.630	23,438,061
2024-11-22	12.860	13.190	12.760	12.920	12.920	23,888,727
2024-11-21	12.560	12.830	12.530	12.820	12.820	13,461,760
2024-11-20	12.380	12.580	12.340	12.560	12.560	10,380,699
2024-11-19	12.150	12.410	12.080	12.350	12.350	11,913,134
2024-11-18	12.340	12.560	11.960	12.030	12.030	14,483,200
2024-11-15	12.400	12.770	12.300	12.310	12.310	17,983,099
2024-11-14	12.320	12.530	12.290	12.310	12.310	12,368,800
2024-11-13	12.310	12.570	12.260	12.440	12.440	10,274,800
2024-11-12	12.500	12.700	12.230	12.380	12.380	15,835,812
2024-11-11	12.560	12.640	12.460	12.640	12.640	11,020,300
2024-11-08	12.880	12.990	12.520	12.640	12.640	17,391,400
2024-11-07	12.600	12.830	12.340	12.820	12.820	23,389,492
2024-11-06	12.940	13.200	12.890	13.030	13.030	23,045,700
2024-11-05	12.880	12.990	12.840	12.960	12.960	18,461,340
2024-11-04	12.820	12.940	12.720	12.900	12.900	10,922,801
2024-11-01	13.000	13.360	12.760	12.910	12.910	20,141,151
2024-10-31	13.000	13.290	12.920	13.170	13.170	16,362,980
2024-10-30	13.160	13.420	13.000	13.140	13.140	20,714,800
2024-10-29	12.970	13.190	12.880	12.980	12.980	14,560,500

← NewerPage 8 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.