Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.080	13.100	12.770	12.820	12.820	5,376,468
2023-10-31	12.960	13.040	12.850	13.030	13.030	4,260,140
2023-10-30	12.970	13.140	12.910	13.030	13.030	6,236,310
2023-10-27	12.750	12.970	12.700	12.970	12.970	6,036,662
2023-10-26	12.780	12.820	12.600	12.820	12.820	5,649,261
2023-10-25	12.870	12.990	12.760	12.780	12.780	6,403,817
2023-10-24	12.840	12.980	12.710	12.900	12.900	6,375,815
2023-10-23	13.170	13.180	12.800	12.830	12.830	5,838,898
2023-10-20	13.500	13.650	13.230	13.250	13.250	8,877,649
2023-10-19	13.220	13.740	13.120	13.400	13.400	7,678,636
2023-10-18	13.350	13.600	13.200	13.270	13.270	7,148,650
2023-10-17	13.540	13.590	13.160	13.320	13.320	7,170,256
2023-10-16	13.810	14.020	13.540	13.730	13.730	13,179,551
2023-10-13	13.440	13.550	13.200	13.510	13.510	5,289,589
2023-10-12	13.310	13.500	13.280	13.440	13.440	4,340,147
2023-10-11	13.210	13.350	13.050	13.320	13.320	6,532,457
2023-10-10	13.310	13.460	13.110	13.280	13.280	7,125,815
2023-10-09	13.390	13.390	12.800	13.230	13.230	9,459,007
2023-09-28	13.400	13.440	13.200	13.410	13.410	6,399,679
2023-09-27	13.720	13.720	13.400	13.500	13.500	7,179,115
2023-09-26	13.900	13.930	13.630	13.780	13.780	5,155,927
2023-09-25	14.000	14.180	13.850	14.020	14.020	6,388,126
2023-09-22	14.190	14.200	13.770	14.050	14.050	7,471,322
2023-09-21	14.430	14.430	14.000	14.190	14.190	6,011,867
2023-09-20	14.510	14.770	14.440	14.470	14.470	6,644,328
2023-09-19	14.510	14.720	14.360	14.600	14.600	10,434,162
2023-09-18	14.740	14.790	14.250	14.420	14.420	10,872,790
2023-09-15	14.610	15.000	14.610	14.800	14.800	18,693,846
2023-09-14	13.780	15.000	13.720	14.740	14.740	23,741,942
2023-09-13	13.520	13.880	13.380	13.850	13.850	9,184,098
2023-09-12	13.800	13.870	13.480	13.530	13.530	5,953,053
2023-09-11	13.440	14.100	13.360	13.820	13.820	11,034,479
2023-09-08	13.360	13.570	13.340	13.450	13.450	4,870,692
2023-09-07	13.650	13.660	13.280	13.340	13.340	9,057,636
2023-09-06	13.850	13.890	13.560	13.710	13.710	5,312,116
2023-09-05	13.980	14.090	13.800	13.900	13.900	4,206,400
2023-09-04	14.000	14.230	13.950	14.140	14.140	5,875,539
2023-09-01	14.080	14.280	13.920	13.940	13.940	5,675,679
2023-08-31	14.000	14.610	14.000	14.170	14.170	8,130,542
2023-08-30	14.000	14.440	13.950	14.010	14.010	8,071,285
2023-08-29	13.250	13.960	13.250	13.850	13.850	13,048,440
2023-08-28	14.440	14.790	13.240	13.490	13.490	16,519,737
2023-08-25	14.070	14.340	13.920	14.050	14.050	7,134,478
2023-08-24	13.700	14.400	13.630	14.160	14.160	9,601,676
2023-08-23	13.950	14.010	13.590	13.620	13.620	3,801,208
2023-08-22	13.690	14.000	13.680	13.980	13.980	4,667,900
2023-08-21	13.740	14.000	13.690	13.690	13.690	3,757,900
2023-08-18	14.110	14.200	13.750	13.780	13.780	4,711,200
2023-08-17	14.200	14.350	14.000	14.110	14.110	4,361,100
2023-08-16	14.360	14.400	14.230	14.290	14.290	2,964,772
2023-08-15	14.480	14.480	14.130	14.380	14.380	4,270,549
2023-08-14	14.300	14.540	14.150	14.480	14.480	4,491,663
2023-08-11	14.720	14.720	14.370	14.390	14.390	7,111,474
2023-08-10	14.790	14.830	14.610	14.750	14.750	3,810,400
2023-08-09	14.850	14.960	14.670	14.830	14.830	5,607,106
2023-08-08	14.790	15.090	14.640	15.060	15.060	10,116,564
2023-08-07	14.840	14.900	14.630	14.760	14.760	5,435,214
2023-08-04	14.770	14.910	14.650	14.840	14.840	5,989,800
2023-08-03	14.600	14.870	14.550	14.820	14.820	6,611,797
2023-08-02	14.850	15.050	14.600	14.910	14.910	11,206,841

← NewerPage 13 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.