Westgold Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.020 | 5.020 | 4.910 | 4.990 | 4.773 | 80,600 |
| 2025-11-06 | 5.020 | 5.070 | 4.960 | 5.010 | 4.792 | 362,000 |
| 2025-11-05 | 4.770 | 4.850 | 4.740 | 4.820 | 4.610 | 236,000 |
| 2025-11-04 | 4.760 | 4.800 | 4.630 | 4.700 | 4.495 | 449,700 |
| 2025-11-03 | 4.830 | 4.900 | 4.830 | 4.840 | 4.629 | 147,900 |
| 2025-10-31 | 4.750 | 4.860 | 4.750 | 4.780 | 4.572 | 340,900 |
| 2025-10-30 | 4.550 | 4.700 | 4.550 | 4.680 | 4.476 | 145,000 |
| 2025-10-29 | 4.600 | 4.710 | 4.540 | 4.550 | 4.352 | 240,500 |
| 2025-10-28 | 4.350 | 4.440 | 4.350 | 4.400 | 4.208 | 231,700 |
| 2025-10-27 | 4.610 | 4.640 | 4.420 | 4.490 | 4.294 | 306,600 |
| 2025-10-24 | 4.690 | 4.730 | 4.630 | 4.660 | 4.457 | 121,300 |
| 2025-10-23 | 4.750 | 4.840 | 4.740 | 4.810 | 4.601 | 227,600 |
| 2025-10-22 | 4.460 | 4.625 | 4.440 | 4.610 | 4.409 | 465,600 |
| 2025-10-21 | 4.850 | 4.860 | 4.630 | 4.700 | 4.495 | 697,000 |
| 2025-10-20 | 5.040 | 5.205 | 5.010 | 5.190 | 4.964 | 399,500 |
| 2025-10-17 | 5.160 | 5.215 | 4.880 | 4.960 | 4.744 | 739,600 |
| 2025-10-16 | 5.200 | 5.270 | 5.165 | 5.260 | 5.031 | 869,100 |
| 2025-10-15 | 5.090 | 5.160 | 5.060 | 5.150 | 4.926 | 396,700 |
| 2025-10-14 | 5.000 | 5.115 | 5.000 | 5.070 | 4.849 | 376,700 |
| 2025-10-10 | 4.910 | 4.935 | 4.860 | 4.890 | 4.677 | 283,000 |
| 2025-10-09 | 5.090 | 5.100 | 4.850 | 4.900 | 4.687 | 348,400 |
| 2025-10-08 | 5.090 | 5.140 | 5.050 | 5.090 | 4.868 | 305,200 |
| 2025-10-07 | 5.100 | 5.140 | 4.970 | 5.010 | 4.792 | 361,800 |
| 2025-10-06 | 5.120 | 5.175 | 5.060 | 5.140 | 4.916 | 390,800 |
| 2025-10-03 | 4.960 | 5.050 | 4.960 | 5.010 | 4.792 | 846,600 |
| 2025-10-02 | 4.820 | 4.890 | 4.640 | 4.810 | 4.601 | 929,900 |
| 2025-10-01 | 4.550 | 4.570 | 4.480 | 4.520 | 4.323 | 498,700 |
| 2025-09-30 | 4.020 | 4.085 | 4.000 | 4.060 | 3.883 | 222,300 |
| 2025-09-29 | 4.010 | 4.100 | 4.010 | 4.040 | 3.864 | 314,600 |
| 2025-09-26 | 3.860 | 3.990 | 3.860 | 3.940 | 3.768 | 145,700 |
| 2025-09-25 | 3.830 | 3.880 | 3.820 | 3.870 | 3.701 | 265,900 |
| 2025-09-24 | 4.000 | 4.000 | 3.930 | 3.960 | 3.788 | 362,400 |
| 2025-09-23 | 3.970 | 4.000 | 3.930 | 3.950 | 3.778 | 453,500 |
| 2025-09-22 | 3.800 | 3.920 | 3.790 | 3.900 | 3.730 | 496,100 |
| 2025-09-19 | 3.620 | 3.680 | 3.610 | 3.670 | 3.510 | 316,800 |
| 2025-09-18 | 3.560 | 3.650 | 3.560 | 3.580 | 3.424 | 228,400 |
| 2025-09-17 | 3.580 | 3.585 | 3.505 | 3.520 | 3.367 | 140,800 |
| 2025-09-16 | 3.610 | 3.660 | 3.600 | 3.610 | 3.453 | 248,000 |
| 2025-09-15 | 3.600 | 3.635 | 3.580 | 3.600 | 3.443 | 437,500 |
| 2025-09-12 | 3.590 | 3.600 | 3.560 | 3.600 | 3.443 | 350,000 |
| 2025-09-11 | 3.430 | 3.540 | 3.430 | 3.520 | 3.340 | 282,800 |
| 2025-09-10 | 3.380 | 3.445 | 3.380 | 3.420 | 3.245 | 119,200 |
| 2025-09-09 | 3.410 | 3.445 | 3.370 | 3.370 | 3.198 | 235,100 |
| 2025-09-08 | 3.400 | 3.470 | 3.400 | 3.460 | 3.283 | 285,800 |
| 2025-09-05 | 3.340 | 3.410 | 3.340 | 3.380 | 3.207 | 284,500 |
| 2025-09-04 | 3.280 | 3.280 | 3.235 | 3.250 | 3.084 | 259,800 |
| 2025-09-03 | 3.350 | 3.350 | 3.295 | 3.320 | 3.151 | 251,500 |
| 2025-09-02 | 3.310 | 3.340 | 3.260 | 3.340 | 3.170 | 908,900 |
| 2025-08-29 | 3.100 | 3.120 | 3.090 | 3.110 | 2.951 | 379,300 |
| 2025-08-28 | 3.040 | 3.110 | 3.040 | 3.090 | 2.932 | 482,400 |
| 2025-08-27 | 2.990 | 3.000 | 2.970 | 3.000 | 2.847 | 319,600 |
| 2025-08-26 | 2.950 | 2.990 | 2.935 | 2.980 | 2.828 | 294,000 |
| 2025-08-25 | 2.890 | 2.940 | 2.890 | 2.920 | 2.771 | 264,700 |
| 2025-08-22 | 2.850 | 2.890 | 2.840 | 2.880 | 2.733 | 2,066,100 |
| 2025-08-21 | 2.830 | 2.890 | 2.830 | 2.880 | 2.733 | 519,300 |
| 2025-08-20 | 2.810 | 2.840 | 2.805 | 2.820 | 2.676 | 378,300 |
| 2025-08-19 | 2.800 | 2.840 | 2.770 | 2.790 | 2.648 | 608,200 |
| 2025-08-18 | 2.780 | 2.810 | 2.770 | 2.790 | 2.648 | 361,900 |
| 2025-08-15 | 2.740 | 2.780 | 2.740 | 2.770 | 2.629 | 606,600 |
| 2025-08-14 | 2.650 | 2.690 | 2.640 | 2.680 | 2.543 | 93,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0993 CAD |
| 2026-09-15 | 0.1420 CAD |
| 2025-09-12 | 0.0276 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.