Frankfurt - Delayed Quote
EUR
Westgold Resources Limited (0W2.F)
2.9600
-0.3540
(-10.68%)
At close: October 30 at 8:15:12 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.1020
3.1020
3.1020
3.1020
3.1020
700
Oct 30, 2026
3.2640
3.2640
2.9600
2.9600
2.9600
-
Oct 29, 2026
3.3550
3.3550
3.3140
3.3140
3.3140
-
Oct 28, 2026
3.3100
3.3300
3.2970
3.2970
3.2970
700
Oct 27, 2026
3.1030
3.2000
3.1030
3.2000
3.2000
2,000
Oct 26, 2026
3.0250
3.0250
3.0010
3.0010
3.0010
-
Oct 23, 2026
2.9810
2.9810
2.9810
2.9810
2.9810
-
Oct 22, 2026
3.2040
3.2800
3.2040
3.2800
3.2800
1,000
Oct 21, 2026
3.1560
3.1610
3.1560
3.1610
3.1610
600
Oct 20, 2026
3.0210
3.0210
3.0210
3.0210
3.0210
-
Oct 19, 2026
3.0810
3.0810
3.0810
3.0810
3.0810
-
Oct 16, 2026
3.0950
3.1140
3.0950
3.1140
3.1140
800
Oct 15, 2026
2.9570
2.9570
2.9570
2.9570
2.9570
-
Oct 14, 2026
3.0800
3.0800
2.9980
2.9980
2.9980
8,700
Oct 13, 2026
3.1330
3.1510
3.1330
3.1510
3.1510
-
Oct 12, 2026
3.1820
3.1820
3.1820
3.1820
3.1820
-
Oct 9, 2026
3.1450
3.1470
3.1450
3.1470
3.1470
-
Oct 8, 2026
3.0920
3.0920
3.0920
3.0920
3.0920
-
Oct 7, 2026
3.2080
3.2080
3.1800
3.1910
3.1910
7,500
Oct 6, 2026
3.1920
3.2410
3.1920
3.2410
3.2410
2,300
Oct 5, 2026
3.1400
3.1900
3.1400
3.1900
3.1900
1,200
Oct 2, 2026
3.1910
3.2510
3.1410
3.1410
3.1410
4,800
Oct 1, 2026
3.1620
3.1680
3.1570
3.1680
3.1680
-
Sep 30, 2026
3.2590
3.2760
3.2380
3.2430
3.2430
7,320
Sep 29, 2026
3.2380
3.3010
3.2380
3.3010
3.3010
80
Sep 28, 2026
3.2110
3.2110
3.1600
3.1600
3.1600
800
Sep 25, 2026
3.3460
3.4200
3.3060
3.3060
3.3060
5,800
Sep 24, 2026
3.3230
3.3230
3.3000
3.3000
3.3000
6,100
Sep 23, 2026
3.4640
3.4640
3.4200
3.4200
3.4200
4,000
Sep 22, 2026
3.3870
3.3890
3.3870
3.3890
3.3890
-
Sep 21, 2026
3.4790
3.4790
3.3600
3.3600
3.3600
8,600
Sep 18, 2026
3.4070
3.4680
3.3960
3.3960
3.3960
16,600
Sep 17, 2026
3.2910
3.3800
3.2910
3.3800
3.3800
4,000
Sep 16, 2026
3.3810
3.4170
3.3500
3.3500
3.3500
8,150
Sep 15, 2026
0.06274
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
3.3110
3.3110
3.3050
3.3050
3.3050
800
Sep 14, 2026
3.4510
3.4510
3.3900
3.4110
3.3110
551
Sep 11, 2026
3.4410
3.4410
3.4410
3.4410
3.3401
-
Sep 10, 2026
3.5640
3.5640
3.5640
3.5640
3.4595
-
Sep 9, 2026
3.7590
3.7590
3.7320
3.7320
3.6226
-
Sep 8, 2026
3.9610
3.9610
3.9610
3.9610
3.8449
-
Sep 7, 2026
3.9370
3.9370
3.9370
3.9370
3.8216
-
Sep 4, 2026
3.9820
3.9820
3.9820
3.9820
3.8653
-
Sep 3, 2026
3.8430
3.8430
3.8430
3.8430
3.7303
-
Sep 2, 2026
3.7610
3.9800
3.7610
3.9800
3.8633
1,917
Sep 1, 2026
3.8820
3.8820
3.8170
3.8170
3.7051
700
Aug 31, 2026
3.9600
3.9600
3.9600
3.9600
3.8439
250
Aug 28, 2026
4.0480
4.0800
3.9900
3.9900
3.8730
4,700
Aug 27, 2026
4.0080
4.0080
4.0080
4.0080
3.8905
-
Aug 26, 2026
4.1800
4.1800
4.1760
4.1760
4.0536
4,192
Aug 25, 2026
3.9340
3.9340
3.9250
3.9250
3.8099
500
Aug 24, 2026
3.8540
3.8540
3.8540
3.8540
3.7410
-
Aug 21, 2026
3.7660
3.8800
3.7660
3.8800
3.7663
4,000
Aug 20, 2026
3.7600
3.8020
3.7600
3.8020
3.6905
700
Aug 19, 2026
3.4540
3.4540
3.4530
3.4530
3.3518
1,850
Aug 18, 2026
3.5500
3.5580
3.5000
3.5000
3.3974
4,800
Aug 17, 2026
3.5480
3.5480
3.5200
3.5200
3.4168
1,800
Aug 14, 2026
3.4010
3.4010
3.4010
3.4010
3.3013
-
Aug 13, 2026
3.5150
3.5150
3.5000
3.5000
3.3974
4,000
Aug 12, 2026
3.5610
3.6790
3.5600
3.5600
3.4556
3,000
Aug 11, 2026
3.5630
3.5630
3.5630
3.5630
3.4585
-
Aug 10, 2026
3.4830
3.5200
3.4830
3.5200
3.4168
8,000
Aug 7, 2026
3.4070
3.5200
3.4070
3.5200
3.4168
6,086
Aug 6, 2026
3.2850
3.2850
3.2850
3.2850
3.1887
-
Aug 5, 2026
3.0820
3.1400
3.0820
3.1400
3.0479
5,500
Aug 4, 2026
2.9310
2.9560
2.9310
2.9560
2.8693
240
Aug 3, 2026
2.8510
2.8510
2.8510
2.8510
2.7674
-
Jul 31, 2026
2.8610
2.8610
2.8000
2.8000
2.7179
8,450
Jul 30, 2026
2.7690
2.8630
2.7690
2.8630
2.7791
900
Jul 29, 2026
2.8690
2.9200
2.8690
2.9200
2.8344
4,850
Jul 28, 2026
2.9210
2.9210
2.9210
2.9210
2.8354
-
Jul 27, 2026
2.9830
2.9830
2.9830
2.9830
2.8955
-
Jul 24, 2026
2.8040
2.8040
2.8040
2.8040
2.7218
-
Jul 23, 2026
2.8790
2.8790
2.8790
2.8790
2.7946
-
Jul 22, 2026
2.9280
2.9280
2.9280
2.9280
2.8422
-
Jul 21, 2026
2.7660
2.8200
2.7660
2.8200
2.7373
4,000
Jul 20, 2026
2.6830
2.6830
2.6700
2.6700
2.5917
1,000
Jul 17, 2026
2.6810
2.6810
2.6810
2.6810
2.6024
-
Jul 16, 2026
2.8370
2.8370
2.8370
2.8370
2.7538
-
Jul 15, 2026
2.8490
2.8490
2.8490
2.8490
2.7655
-
Jul 14, 2026
2.8690
2.9450
2.8690
2.9450
2.8587
3,600
Jul 13, 2026
2.8010
2.8010
2.8010
2.8010
2.7189
-
Jul 10, 2026
2.8740
2.8740
2.8740
2.8740
2.7897
-
Jul 9, 2026
2.7870
2.7870
2.7870
2.7870
2.7053
-
Jul 8, 2026
2.8430
2.8430
2.8430
2.8430
2.7597
-
Jul 7, 2026
2.9000
2.9000
2.9000
2.9000
2.8150
-
Jul 6, 2026
2.9720
2.9720
2.9720
2.9720
2.8849
-
Jul 3, 2026
3.0110
3.0200
3.0110
3.0200
2.9315
-
Jul 2, 2026
2.8510
2.9280
2.8510
2.9280
2.8422
8,000
Jul 1, 2026
2.8010
2.8900
2.8010
2.8900
2.8053
4,000
Jun 30, 2026
2.8000
2.8000
2.8000
2.8000
2.7179
-
Jun 29, 2026
2.9010
2.9010
2.9010
2.9010
2.8160
-
Jun 26, 2026
2.8660
2.8660
2.8660
2.8660
2.7820
-
Jun 25, 2026
2.7410
2.7410
2.7410
2.7410
2.6606
-
Jun 24, 2026
2.9560
2.9560
2.8700
2.8700
2.7859
8,900
Jun 23, 2026
3.0010
3.0010
3.0010
3.0010
2.9130
-
Jun 22, 2026
3.0590
3.0590
3.0590
3.0590
2.9693
-
Jun 19, 2026
3.0250
3.0250
3.0250
3.0250
2.9363
-
Jun 18, 2026
3.1450
3.1450
3.1450
3.1450
3.0528
-
Jun 17, 2026
3.2410
3.2600
3.2000
3.2000
3.1062
11,631
Jun 16, 2026
3.1200
3.1200
3.1200
3.1200
3.0285
-
Jun 15, 2026
3.1040
3.1040
3.1040
3.1040
3.0130
-
Jun 12, 2026
2.8660
2.8660
2.8660
2.8660
2.7820
-
Jun 11, 2026
2.7200
2.7800
2.7200
2.7800
2.6985
4,000
Jun 10, 2026
2.7150
2.7150
2.7150
2.7150
2.6354
-
Jun 9, 2026
2.8210
2.8480
2.8210
2.8480
2.7645
650
Jun 8, 2026
2.8550
2.8550
2.8550
2.8550
2.7713
-
Jun 5, 2026
2.9610
2.9610
2.8510
2.8510
2.7674
2,159
Jun 4, 2026
3.2000
3.2000
3.2000
3.2000
3.1062
-
Jun 3, 2026
3.2250
3.2250
3.2000
3.2000
3.1062
4,000
Jun 2, 2026
3.1970
3.2000
3.1970
3.2000
3.1062
3,000
Jun 1, 2026
3.1660
3.1660
3.1480
3.1480
3.0557
4,800
May 29, 2026
3.1410
3.2210
3.1410
3.2210
3.1266
4,800
May 28, 2026
2.9340
3.0600
2.9340
3.0600
2.9703
8,000
May 27, 2026
3.1610
3.1610
3.1400
3.1400
3.0479
4,000
May 26, 2026
3.1780
3.1940
3.1780
3.1940
3.1004
1,742
May 25, 2026
3.1800
3.1800
3.1800
3.1800
3.0868
-
May 22, 2026
3.0260
3.0260
3.0260
3.0260
2.9373
-
May 21, 2026
3.0510
3.0900
3.0510
3.0900
2.9994
1,000
May 20, 2026
3.0110
3.1000
3.0110
3.1000
3.0091
4,000
May 19, 2026
3.1480
3.1480
3.1480
3.1480
3.0557
-
May 18, 2026
3.1210
3.1210
3.1210
3.1210
3.0295
-
May 15, 2026
3.2250
3.2250
3.2200
3.2200
3.1256
4,160
May 14, 2026
3.3370
3.3370
3.3370
3.3370
3.2392
-
May 13, 2026
3.4580
3.4580
3.4580
3.4580
3.3566
-
May 12, 2026
3.4410
3.4410
3.4410
3.4410
3.3401
-
May 11, 2026
3.4000
3.4200
3.4000
3.4200
3.3197
2,663
May 8, 2026
3.4610
3.4610
3.4610
3.4610
3.3595
-
May 7, 2026
3.4920
3.4920
3.4920
3.4920
3.3896
-
May 6, 2026
3.2740
3.4400
3.2740
3.3530
3.2547
9,093
May 5, 2026
3.2560
3.3170
3.2560
3.3170
3.2198
20
May 4, 2026
3.3200
3.3200
3.3200
3.3200
3.2227
265
Apr 30, 2026
3.3010
3.3400
3.3000
3.3400
3.2421
5,853
Apr 29, 2026
3.6040
3.6040
3.5000
3.5000
3.3974
10,800
Apr 28, 2026
3.7010
3.7010
3.6370
3.6370
3.5304
5,800
Apr 27, 2026
3.7330
3.7880
3.7330
3.7530
3.6430
5,634
Apr 24, 2026
3.6580
3.6580
3.6580
3.6580
3.5508
-
Apr 23, 2026
3.7510
3.7510
3.7510
3.7510
3.6410
-
Apr 22, 2026
3.7520
3.7520
3.7520
3.7520
3.6420
-
Apr 21, 2026
3.8750
3.8750
3.8000
3.8000
3.6886
10,300
Apr 20, 2026
3.8410
3.8410
3.8410
3.8410
3.7284
-
Apr 17, 2026
3.7700
3.8680
3.7700
3.8680
3.7546
4,200
Apr 16, 2026
3.8800
3.8800
3.8800
3.8800
3.7663
-
Apr 15, 2026
3.8830
3.8830
3.8830
3.8830
3.7692
-
Apr 14, 2026
3.8690
3.8690
3.8690
3.8690
3.7556
-
Apr 13, 2026
3.8330
3.8330
3.8330
3.8330
3.7206
-
Apr 10, 2026
3.9510
4.0590
3.9510
3.9690
3.8526
2,600
Apr 9, 2026
4.0240
4.0300
4.0240
4.0300
3.9119
2,000
Apr 8, 2026
4.0930
4.0930
3.8720
3.8720
3.7585
12,185
Apr 7, 2026
3.6690
3.6690
3.6500
3.6500
3.5430
6,070
Apr 2, 2026
3.5640
3.5640
3.4820
3.5440
3.4401
3,020
Apr 1, 2026
3.7220
3.8000
3.7220
3.8000
3.6886
1,893
Mar 31, 2026
3.4620
3.5600
3.4620
3.5600
3.4556
5,750
Mar 30, 2026
3.3280
3.3600
3.3280
3.3600
3.2615
850
Mar 27, 2026
3.2160
3.3000
3.2160
3.3000
3.2033
5,500
Mar 26, 2026
3.3040
3.3040
3.2000
3.2000
3.1062
9,000
Mar 25, 2026
3.3940
3.3940
3.3720
3.3720
3.2731
1,500
Mar 24, 2026
3.0940
3.1300
3.0940
3.1300
3.0382
4,000
Mar 23, 2026
2.9200
3.1920
2.9140
3.1500
3.0577
8,860
Mar 20, 2026
3.1840
3.1840
3.0720
3.0720
2.9819
700
Mar 19, 2026
3.3000
3.3000
3.1380
3.1420
3.0499
6,062
Mar 18, 2026
3.8200
3.8200
3.6520
3.6680
3.5605
12,561
Mar 17, 2026
3.8000
3.8000
3.7800
3.7800
3.6692
3,800
Mar 16, 2026
3.5800
3.5800
3.5800
3.5800
3.4750
-
Mar 13, 2026
3.7780
3.7780
3.7200
3.7200
3.6109
12,548
Mar 12, 2026
3.7700
3.7700
3.7700
3.7700
3.6595
3,085
Mar 11, 2026
3.9000
3.9000
3.9000
3.9000
3.7857
-
Mar 10, 2026
3.8300
3.9100
3.8300
3.9100
3.7954
4,000
Mar 9, 2026
3.6800
3.7000
3.6800
3.7000
3.5915
2,000
Mar 6, 2026
3.9780
4.0600
3.9780
4.0600
3.9410
6,000
Mar 5, 2026
4.3400
4.3400
4.1660
4.1660
4.0439
14,518
Mar 4, 2026
4.4500
4.4500
4.4500
4.4500
4.3195
-
Mar 3, 2026
4.7900
4.7900
4.4820
4.4820
4.3506
9,357
Mar 2, 2026
4.7820
4.8620
4.7500
4.7500
4.6107
10,618
Feb 27, 2026
4.6200
4.6200
4.6200
4.6200
4.4846
-
Feb 26, 2026
4.5900
4.5900
4.5900
4.5900
4.4554
3,800
Feb 25, 2026
4.6740
4.7700
4.6740
4.7700
4.6302
3,000
Feb 24, 2026
4.5840
4.6580
4.5840
4.6580
4.5214
418
Feb 23, 2026
4.4700
4.5000
4.4700
4.5000
4.3681
2,000
Feb 20, 2026
4.3160
4.3160
4.3160
4.3160
4.1895
-
Feb 19, 2026
4.2000
4.2000
4.2000
4.2000
4.0769
-
Feb 18, 2026
4.1300
4.1300
4.1300
4.1300
4.0089
-
Feb 17, 2026
4.2000
4.2000
4.1500
4.1500
4.0283
11,000
Feb 16, 2026
4.3120
4.3120
4.3120
4.3120
4.1856
1,262
Feb 13, 2026
4.2400
4.2420
4.2400
4.2400
4.1157
4,800
Feb 12, 2026
4.3400
4.3400
4.2600
4.2600
4.1351
10,400
Feb 11, 2026
4.2800
4.2800
4.2800
4.2800
4.1545
-
Feb 10, 2026
4.1980
4.1980
4.1980
4.1980
4.0749
-
Feb 9, 2026
4.1660
4.1660
4.1660
4.1660
4.0439
430
Feb 6, 2026
3.8880
3.9700
3.8880
3.9700
3.8536
5,000
Feb 5, 2026
4.0700
4.0700
4.0000
4.0000
3.8827
11,397
Feb 4, 2026
4.2160
4.2540
4.0520
4.0520
3.9332
17,013
Feb 3, 2026
4.0600
4.1940
4.0600
4.1940
4.0710
9,000
Feb 2, 2026
3.9500
4.1100
3.8800
4.1100
3.9895
16,500
Jan 30, 2026
4.2740
4.2740
3.9000
3.9000
3.7857
12,741
Jan 29, 2026
4.6300
4.6300
4.4120
4.4120
4.2827
16,900
Jan 28, 2026
4.4400
4.5200
4.4400
4.5200
4.3875
2,000
Jan 27, 2026
4.4000
4.4720
4.4000
4.4000
4.2710
5,928
Jan 26, 2026
4.5020
4.5800
4.5020
4.5160
4.3836
15,261
Jan 23, 2026
4.4220
4.5000
4.4220
4.5000
4.3681
2,760
Jan 22, 2026
4.2200
4.2900
4.2200
4.2900
4.1642
4,000
Jan 21, 2026
4.2940
4.2940
4.1640
4.1640
4.0419
18,400
Jan 20, 2026
3.9220
3.9220
3.9220
3.9220
3.8070
-
Jan 19, 2026
3.9200
4.0000
3.9200
3.9900
3.8730
27,964
Jan 16, 2026
3.8520
3.8960
3.8000
3.8000
3.6886
10,200
Jan 15, 2026
3.7200
3.7200
3.7200
3.7200
3.6109
-
Jan 14, 2026
3.8200
3.8200
3.8200
3.8200
3.7080
1,257
Jan 13, 2026
3.8000
3.8000
3.7220
3.7220
3.6129
335
Jan 12, 2026
3.7200
3.8000
3.7200
3.8000
3.6886
200
Jan 9, 2026
3.5860
3.5860
3.5860
3.5860
3.4809
-
Jan 8, 2026
3.6000
3.6000
3.6000
3.6000
3.4945
-
Jan 7, 2026
3.6500
3.6520
3.6500
3.6500
3.5430
4,800
Jan 6, 2026
3.6220
3.6220
3.6220
3.6220
3.5158
-
Jan 5, 2026
3.6420
3.6860
3.6420
3.6860
3.5779
950
Jan 2, 2026
3.5580
3.5780
3.5580
3.5780
3.4731
3,076
Dec 30, 2025
3.5600
3.5600
3.5600
3.5600
3.4556
-
Dec 29, 2025
3.6700
3.6700
3.5000
3.5000
3.3974
12,850
Dec 23, 2025
3.6160
3.7180
3.6160
3.6400
3.5333
9,000
Dec 22, 2025
3.6500
3.6500
3.6220
3.6220
3.5158
2,510
Dec 19, 2025
3.4400
3.4740
3.4400
3.4740
3.3722
800
Dec 18, 2025
3.4300
3.4840
3.4300
3.4840
3.3819
3,696
Dec 17, 2025
3.4320
3.4320
3.4320
3.4320
3.3314
-
Dec 16, 2025
3.2360
3.2360
3.2360
3.2360
3.1411
-
Dec 15, 2025
3.3380
3.3380
3.2520
3.2520
3.1567
3,420
Dec 12, 2025
3.4000
3.4000
3.4000
3.4000
3.3003
-
Dec 11, 2025
3.3020
3.3980
3.3020
3.3720
3.2731
15,052
Dec 10, 2025
3.3340
3.3780
3.3340
3.3780
3.2790
1,030
Dec 9, 2025
3.2000
3.2000
3.2000
3.2000
3.1062
-
Dec 8, 2025
3.2380
3.2460
3.2320
3.2320
3.1372
1,600
Dec 5, 2025
3.3040
3.3040
3.3040
3.3040
3.2071
-
Dec 4, 2025
3.2760
3.2760
3.2760
3.2760
3.1800
-
Dec 3, 2025
3.3200
3.3600
3.3200
3.3600
3.2615
10,000
Dec 2, 2025
3.3200
3.3300
3.3000
3.3000
3.2033
11,096
Dec 1, 2025
3.3580
3.3580
3.3580
3.3580
3.2596
-
Nov 28, 2025
3.3740
3.4300
3.3740
3.4200
3.3197
24,096
Nov 27, 2025
3.3740
3.3740
3.3740
3.3740
3.2751
-
Nov 26, 2025
3.3200
3.3400
3.3200
3.3400
3.2421
1,500
Nov 25, 2025
3.2520
3.2520
3.2520
3.2520
3.1567
-
Nov 24, 2025
3.1480
3.2080
3.1100
3.2080
3.1140
7,322
Nov 21, 2025
3.0380
3.0380
3.0380
3.0380
2.9489
-
Nov 20, 2025
3.2240
3.2300
3.1900
3.1900
3.0965
8,000
Nov 19, 2025
3.1100
3.2080
3.1100
3.2080
3.1140
930
Nov 18, 2025
2.9740
3.0200
2.9740
3.0200
2.9315
7,482
Nov 17, 2025
3.1400
3.1400
3.1400
3.1400
3.0479
4,000
Nov 14, 2025
3.1600
3.1600
3.1600
3.1600
3.0674
-
Nov 13, 2025
3.3200
3.3980
3.3200
3.3300
3.2324
10,076
Nov 12, 2025
3.2000
3.3000
3.2000
3.3000
3.2033
4,000
Nov 11, 2025
3.2020
3.2400
3.2020
3.2400
3.1450
2,216
Nov 10, 2025
3.1680
3.1680
3.1680
3.1680
3.0751
-
Nov 7, 2025
3.0400
3.0800
3.0400
3.0500
2.9606
6,225
Nov 6, 2025
3.0880
3.1620
3.0880
3.1620
3.0693
108
Nov 5, 2025
2.9160
2.9160
2.9160
2.9160
2.8305
1,465
Nov 4, 2025
2.9600
2.9600
2.9600
2.9600
2.8732
4,300
Nov 3, 2025
2.9900
3.0400
2.9900
3.0400
2.9509
1,800
