OTC Markets OTCQX - Delayed Quote
USD
Wesdome Gold Mines Ltd. (WDOFF)
18.31
-1.02
(-5.28%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
Oct 30, 2026
19.05
19.06
17.92
18.31
18.31
345,200
Oct 29, 2026
20.40
20.40
19.30
19.33
19.33
186,600
Oct 28, 2026
20.32
20.49
19.85
20.49
20.49
87,700
Oct 27, 2026
19.89
20.29
19.67
20.20
20.20
147,200
Oct 26, 2026
20.21
20.21
19.31
19.80
19.80
218,200
Oct 23, 2026
20.39
20.66
19.98
19.98
19.98
248,400
Oct 22, 2026
21.00
21.21
20.48
20.60
20.60
159,700
Oct 21, 2026
21.75
22.06
21.47
21.76
21.76
110,400
Oct 20, 2026
21.85
22.48
21.60
21.66
21.66
114,200
Oct 19, 2026
22.30
22.30
21.90
22.15
22.15
200,200
Oct 16, 2026
23.31
23.31
22.04
22.33
22.33
164,100
Oct 15, 2026
20.58
22.32
20.58
22.29
22.29
344,900
Oct 14, 2026
21.79
21.89
20.59
20.94
20.94
581,900
Oct 13, 2026
24.05
24.05
21.68
22.09
22.09
388,900
Oct 12, 2026
23.70
24.76
23.70
24.06
24.06
71,700
Oct 9, 2026
23.96
24.25
23.46
24.13
24.13
253,900
Oct 8, 2026
23.10
23.80
23.10
23.65
23.65
276,100
Oct 7, 2026
23.80
23.89
22.89
23.19
23.19
166,400
Oct 6, 2026
24.52
24.75
23.90
24.22
24.22
102,400
Oct 5, 2026
24.43
25.49
24.08
24.47
24.47
142,100
Oct 2, 2026
24.27
24.96
24.27
24.72
24.72
76,900
Oct 1, 2026
25.08
25.08
24.54
24.59
24.59
138,400
Sep 30, 2026
25.07
25.07
24.40
24.70
24.70
114,100
Sep 29, 2026
24.62
25.07
24.37
24.79
24.79
137,000
Sep 28, 2026
24.98
25.04
24.25
24.71
24.71
319,700
Sep 25, 2026
25.40
26.17
25.40
25.89
25.89
110,300
Sep 24, 2026
25.26
25.56
24.78
25.44
25.44
112,900
Sep 23, 2026
26.31
26.31
25.08
25.22
25.22
171,600
Sep 22, 2026
25.00
26.47
25.00
26.37
26.37
154,000
Sep 21, 2026
27.27
27.27
24.96
25.00
25.00
103,000
Sep 18, 2026
25.36
25.55
24.67
25.51
25.51
299,400
Sep 17, 2026
24.68
25.10
24.30
24.87
24.87
86,100
Sep 16, 2026
25.52
25.52
23.29
23.77
23.77
82,400
Sep 15, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
24.42
24.50
23.97
24.29
24.29
56,800
Sep 14, 2026
24.50
24.73
23.86
24.44
24.42
176,400
Sep 11, 2026
23.77
25.62
23.77
25.23
25.21
148,200
Sep 10, 2026
24.70
24.70
23.98
24.21
24.19
82,500
Sep 9, 2026
24.83
25.23
24.78
25.11
25.09
136,200
Sep 8, 2026
24.67
25.00
24.54
24.66
24.64
152,400
Sep 4, 2026
24.37
25.05
24.03
24.79
24.77
136,600
Sep 3, 2026
24.49
25.14
23.91
25.07
25.05
252,000
Sep 2, 2026
22.64
23.72
22.64
23.20
23.18
84,100
Sep 1, 2026
23.21
23.70
22.58
22.58
22.56
155,000
Aug 31, 2026
24.48
25.51
23.50
23.97
23.95
179,800
Aug 28, 2026
26.00
26.00
23.84
24.32
24.30
244,900
Aug 27, 2026
25.20
25.63
25.01
25.27
25.25
145,700
Aug 26, 2026
25.43
25.73
25.04
25.04
25.02
193,500
Aug 25, 2026
25.93
26.28
25.18
26.03
26.01
244,900
Aug 24, 2026
25.50
25.93
25.03
25.88
25.86
172,600
Aug 21, 2026
24.67
25.55
24.67
25.41
25.39
191,300
Aug 20, 2026
24.00
24.93
24.00
24.79
24.77
101,300
Aug 19, 2026
23.19
24.84
23.19
24.21
24.19
202,100
Aug 18, 2026
23.95
24.49
22.25
22.25
22.23
259,700
Aug 17, 2026
23.69
24.44
23.48
24.01
23.99
87,200
Aug 14, 2026
24.10
24.11
23.22
23.47
23.45
190,000
Aug 13, 2026
24.10
24.10
23.17
23.46
23.44
127,100
Aug 12, 2026
24.99
24.99
24.11
24.18
24.16
106,000
Aug 11, 2026
25.24
25.24
23.80
24.28
24.26
137,800
Aug 10, 2026
24.50
24.89
23.91
24.33
24.31
160,300
Aug 7, 2026
23.45
25.25
23.43
24.50
24.48
241,200
Aug 6, 2026
21.94
22.97
21.67
22.83
22.81
375,800
Aug 5, 2026
20.30
22.20
20.24
21.95
21.93
393,900
Aug 4, 2026
19.17
20.29
19.12
20.12
20.10
213,600
Aug 3, 2026
18.79
19.12
18.61
19.11
19.09
64,300
Jul 31, 2026
18.90
19.28
18.49
18.57
18.55
68,000
Jul 30, 2026
18.71
19.31
18.71
19.14
19.12
90,400
Jul 29, 2026
18.03
19.13
17.34
18.80
18.78
191,100
Jul 28, 2026
18.42
18.79
18.31
18.68
18.66
89,900
Jul 27, 2026
18.60
18.92
18.42
18.80
18.78
102,600
Jul 24, 2026
18.35
18.93
18.30
18.52
18.50
48,800
Jul 23, 2026
17.51
18.54
17.51
18.34
18.32
56,800
Jul 22, 2026
19.00
19.36
18.68
18.68
18.66
346,200
Jul 21, 2026
18.16
18.78
18.13
18.76
18.74
127,900
Jul 20, 2026
17.06
18.10
17.06
17.70
17.68
148,900
Jul 17, 2026
17.87
18.20
17.10
18.04
18.02
274,900
Jul 16, 2026
17.75
17.92
17.05
17.28
17.26
234,700
Jul 15, 2026
18.88
18.88
17.40
18.12
18.10
198,600
Jul 14, 2026
18.55
19.12
17.35
17.65
17.63
602,700
Jul 13, 2026
18.58
18.66
18.29
18.40
18.38
169,300
Jul 10, 2026
18.95
19.04
18.50
18.57
18.55
131,600
Jul 9, 2026
18.15
18.98
18.15
18.98
18.96
162,400
Jul 8, 2026
18.12
18.55
17.84
18.29
18.27
207,600
Jul 7, 2026
19.36
19.59
18.62
18.84
18.82
162,600
Jul 6, 2026
18.83
19.61
18.71
19.35
19.33
313,100
Jul 2, 2026
17.66
18.49
17.66
18.46
18.44
487,400
Jul 1, 2026
17.35
17.82
17.18
17.34
17.32
44,200
Jun 30, 2026
17.00
17.38
16.70
17.19
17.17
340,600
Jun 29, 2026
16.91
17.33
16.89
17.10
17.08
670,600
Jun 26, 2026
17.00
17.91
16.92
17.41
17.39
356,500
Jun 25, 2026
16.72
17.78
16.72
16.90
16.88
277,400
Jun 24, 2026
17.00
17.34
16.37
16.57
16.56
304,300
Jun 23, 2026
17.15
17.82
17.07
17.49
17.47
287,300
Jun 22, 2026
17.70
19.89
17.33
17.92
17.90
343,900
Jun 18, 2026
18.65
19.04
17.54
17.61
17.59
272,000
Jun 17, 2026
18.91
19.99
18.40
18.40
18.38
167,800
Jun 16, 2026
20.40
20.40
19.13
19.42
19.40
82,300
Jun 15, 2026
19.95
19.95
19.00
19.44
19.42
152,800
Jun 12, 2026
17.85
18.42
17.38
18.15
18.13
417,200
Jun 11, 2026
16.76
17.74
16.64
17.61
17.59
194,500
Jun 10, 2026
17.61
18.22
16.55
16.58
16.57
277,700
Jun 9, 2026
17.61
18.50
17.61
18.14
18.12
241,400
Jun 8, 2026
17.99
18.38
17.75
18.13
18.11
269,000
Jun 5, 2026
18.86
19.00
17.57
17.57
17.55
409,800
Jun 4, 2026
19.43
19.60
19.19
19.23
19.21
84,300
Jun 3, 2026
19.51
20.09
18.95
19.22
19.20
147,300
Jun 2, 2026
20.09
20.09
19.16
19.74
19.72
157,800
Jun 1, 2026
20.00
20.12
19.40
19.87
19.85
91,300
May 29, 2026
18.90
20.30
18.90
20.27
20.25
144,200
May 28, 2026
18.59
19.39
18.33
19.03
19.01
152,100
May 27, 2026
19.19
20.00
18.80
18.80
18.78
90,700
May 26, 2026
19.12
19.56
19.12
19.35
19.33
68,800
May 22, 2026
20.46
20.46
18.65
19.06
19.04
213,400
May 21, 2026
19.14
19.54
18.95
19.11
19.09
291,400
May 20, 2026
20.25
20.28
19.38
19.42
19.40
192,200
May 19, 2026
19.31
19.59
19.21
19.53
19.51
297,200
May 18, 2026
19.71
20.12
19.38
19.65
19.63
77,500
May 15, 2026
21.62
21.72
19.53
19.76
19.74
335,000
May 14, 2026
22.60
22.60
21.79
22.39
22.37
213,700
May 13, 2026
21.92
22.59
21.32
22.57
22.55
403,500
May 12, 2026
21.00
22.03
20.01
21.97
21.95
527,800
May 11, 2026
20.75
21.51
20.70
21.39
21.37
424,800
May 8, 2026
20.50
20.78
19.76
20.56
20.54
200,400
May 7, 2026
19.55
20.52
19.30
19.65
19.63
299,300
May 6, 2026
17.41
19.21
17.41
18.95
18.93
312,500
May 5, 2026
17.13
19.17
17.13
17.40
17.38
413,200
May 4, 2026
17.55
17.74
16.94
17.02
17.00
344,500
May 1, 2026
17.69
18.08
17.50
17.50
17.48
208,400
Apr 30, 2026
18.50
18.50
17.71
17.78
17.76
334,400
Apr 29, 2026
18.50
18.61
17.91
17.94
17.92
339,500
Apr 28, 2026
19.10
19.40
18.59
18.60
18.58
223,100
Apr 27, 2026
19.11
19.72
19.11
19.49
19.47
309,700
Apr 24, 2026
19.79
20.04
19.72
19.87
19.85
83,400
Apr 23, 2026
20.30
20.61
19.58
19.94
19.92
70,100
Apr 22, 2026
20.39
20.80
20.36
20.70
20.68
349,700
Apr 21, 2026
21.75
21.75
20.12
20.14
20.12
1,274,900
Apr 20, 2026
20.65
21.50
20.30
21.40
21.38
180,700
Apr 17, 2026
20.00
20.97
20.00
20.64
20.62
129,800
Apr 16, 2026
19.95
20.36
19.90
19.93
19.91
71,500
Apr 15, 2026
20.70
20.70
19.74
20.01
19.99
159,700
Apr 14, 2026
20.64
20.94
20.31
20.68
20.66
78,600
Apr 13, 2026
19.42
20.50
19.42
20.38
20.36
91,600
Apr 10, 2026
20.49
20.64
20.33
20.38
20.36
125,800
Apr 9, 2026
20.13
20.74
20.03
20.15
20.13
63,900
Apr 8, 2026
21.50
21.50
19.85
20.24
20.22
278,400
Apr 7, 2026
19.57
20.81
19.00
20.60
20.58
297,900
Apr 6, 2026
19.79
19.79
18.58
19.28
19.26
203,000
Apr 2, 2026
19.53
19.53
18.00
18.79
18.77
204,900
Apr 1, 2026
17.85
19.17
17.85
18.86
18.84
249,600
Mar 31, 2026
17.10
17.93
17.06
17.82
17.80
182,500
Mar 30, 2026
17.19
17.19
16.27
16.53
16.52
188,700
Mar 27, 2026
15.85
16.74
15.83
16.37
16.36
130,600
Mar 26, 2026
16.49
16.70
15.84
15.84
15.83
175,000
Mar 25, 2026
16.15
16.80
16.15
16.66
16.65
98,100
Mar 24, 2026
15.75
16.17
15.37
16.05
16.04
243,500
Mar 23, 2026
14.70
16.42
14.57
15.69
15.68
484,500
Mar 20, 2026
16.30
16.30
15.64
15.90
15.89
317,800
Mar 19, 2026
16.80
16.87
15.48
16.19
16.18
871,300
Mar 18, 2026
17.41
17.60
16.77
16.80
16.78
443,900
Mar 17, 2026
18.30
18.74
18.06
18.17
18.15
88,100
Mar 16, 2026
17.99
18.44
17.68
18.19
18.17
206,700
Mar 13, 2026
18.25
18.56
17.54
17.75
17.73
293,700
Mar 12, 2026
17.63
18.72
17.43
18.27
18.25
246,500
Mar 11, 2026
17.90
17.90
17.08
17.67
17.65
216,500
Mar 10, 2026
17.87
18.22
17.67
17.82
17.80
297,800
Mar 9, 2026
17.45
17.58
16.40
17.54
17.52
183,900
Mar 6, 2026
17.00
17.43
16.64
17.43
17.41
380,300
Mar 5, 2026
18.74
18.74
16.94
17.09
17.07
474,100
Mar 4, 2026
18.92
19.14
18.23
18.62
18.60
283,100
Mar 3, 2026
19.84
19.84
18.25
18.63
18.61
244,800
Mar 2, 2026
19.84
19.97
19.31
19.95
19.93
165,000
Feb 27, 2026
19.60
19.71
19.24
19.63
19.61
125,100
Feb 26, 2026
18.75
19.40
18.75
19.32
19.30
193,000
Feb 25, 2026
19.63
19.63
18.93
18.98
18.96
201,000
Feb 24, 2026
18.75
19.44
18.75
19.38
19.36
189,600
Feb 23, 2026
18.81
19.43
18.81
19.13
19.11
237,400
Feb 20, 2026
18.13
18.78
17.97
18.75
18.73
297,100
Feb 19, 2026
17.49
18.13
17.11
18.11
18.09
201,400
Feb 18, 2026
17.10
17.49
17.10
17.47
17.45
169,000
Feb 17, 2026
17.25
17.25
16.42
17.09
17.07
213,900
Feb 13, 2026
16.62
17.46
16.62
17.44
17.42
323,600
Feb 12, 2026
17.95
17.98
16.31
16.31
16.30
268,200
Feb 11, 2026
17.42
17.95
17.38
17.95
17.93
332,200
Feb 10, 2026
16.40
17.35
16.40
17.32
17.30
232,400
Feb 9, 2026
16.01
16.78
16.01
16.78
16.76
225,100
Feb 6, 2026
16.21
16.21
15.44
15.83
15.82
497,900
Feb 5, 2026
16.05
16.10
15.01
15.35
15.34
434,800
Feb 4, 2026
17.62
17.62
15.01
15.64
15.63
991,100
Feb 3, 2026
17.09
17.39
15.87
16.17
16.16
408,700
Feb 2, 2026
16.19
16.84
15.87
15.99
15.98
504,200
Jan 30, 2026
17.73
17.73
16.26
16.36
16.35
478,300
Jan 29, 2026
18.66
18.91
17.55
18.04
18.02
339,500
Jan 28, 2026
19.71
19.71
17.95
18.52
18.50
423,900
Jan 27, 2026
18.63
18.79
17.71
18.51
18.49
369,000
Jan 26, 2026
18.67
20.16
18.50
18.51
18.49
748,900
Jan 23, 2026
18.84
19.01
18.63
18.92
18.90
268,900
Jan 22, 2026
18.55
19.15
18.38
18.75
18.73
596,700
Jan 21, 2026
19.07
19.84
17.80
18.15
18.13
466,600
Jan 20, 2026
18.68
19.58
18.67
19.48
19.46
511,300
Jan 16, 2026
18.16
18.75
18.16
18.58
18.56
248,600
Jan 15, 2026
18.91
18.91
18.28
18.46
18.44
207,500
Jan 14, 2026
18.34
18.93
18.25
18.68
18.66
349,400
Jan 13, 2026
18.49
18.92
18.20
18.29
18.27
139,400
Jan 12, 2026
17.75
18.56
17.75
18.46
18.44
278,400
Jan 9, 2026
17.19
17.98
17.19
17.66
17.64
169,700
Jan 8, 2026
17.50
17.83
17.02
17.82
17.80
167,100
Jan 7, 2026
17.25
17.97
16.78
17.70
17.68
256,200
Jan 6, 2026
16.38
17.12
16.31
17.04
17.02
233,500
Jan 5, 2026
15.95
16.87
15.95
16.23
16.22
287,000
Jan 2, 2026
15.66
16.84
15.47
15.82
15.81
426,800
Dec 31, 2025
16.56
16.99
16.55
16.57
16.56
110,200
Dec 30, 2025
16.96
17.10
16.90
16.92
16.90
198,900
Dec 29, 2025
17.70
17.70
16.56
16.75
16.73
200,100
Dec 26, 2025
17.95
17.95
17.00
17.75
17.73
102,600
Dec 24, 2025
17.75
17.75
17.37
17.53
17.51
61,300
Dec 23, 2025
17.72
17.77
17.38
17.70
17.68
79,200
Dec 22, 2025
17.18
17.90
17.09
17.59
17.57
295,400
Dec 19, 2025
16.92
17.14
16.92
17.04
17.02
137,000
Dec 18, 2025
16.50
17.09
16.50
16.82
16.80
100,100
Dec 17, 2025
16.89
16.89
16.50
16.61
16.60
195,800
Dec 16, 2025
16.16
16.62
16.04
16.51
16.50
183,700
Dec 15, 2025
16.50
16.50
15.90
16.08
16.07
237,800
Dec 12, 2025
17.02
17.08
16.21
16.38
16.37
149,300
Dec 11, 2025
16.49
17.08
16.18
16.76
16.74
132,800
Dec 10, 2025
15.93
16.50
15.56
16.39
16.38
207,500
Dec 9, 2025
15.70
16.08
15.32
15.99
15.98
159,200
Dec 8, 2025
15.82
15.82
15.10
15.57
15.56
314,600
Dec 5, 2025
16.00
16.13
15.49
15.55
15.54
192,500
Dec 4, 2025
15.83
15.89
15.63
15.84
15.83
82,600
Dec 3, 2025
15.60
16.36
15.60
15.81
15.80
139,100
Dec 2, 2025
16.50
16.66
15.70
16.22
16.21
140,200
Dec 1, 2025
15.46
16.31
15.46
16.06
16.05
242,900
Nov 28, 2025
15.66
15.92
15.66
15.78
15.77
146,800
Nov 26, 2025
15.43
15.77
15.23
15.64
15.63
126,600
Nov 25, 2025
15.67
15.67
14.96
15.23
15.22
136,100
Nov 24, 2025
13.91
15.04
13.91
15.00
14.99
230,100
Nov 21, 2025
14.09
14.60
13.82
14.01
14.00
330,100
Nov 20, 2025
14.83
14.83
14.12
14.12
14.11
251,600
Nov 19, 2025
15.12
15.43
14.65
14.71
14.70
266,100
Nov 18, 2025
14.98
15.15
14.76
15.02
15.01
59,400
Nov 17, 2025
14.56
15.01
14.56
14.74
14.73
232,000
Nov 14, 2025
14.93
14.97
14.54
14.67
14.66
325,400
Nov 13, 2025
15.75
16.00
15.19
15.31
15.30
169,400
Nov 12, 2025
15.10
15.93
15.10
15.75
15.74
190,900
Nov 11, 2025
15.61
15.61
14.97
15.15
15.14
143,100
Nov 10, 2025
15.19
15.28
14.70
15.22
15.21
370,300
Nov 7, 2025
14.45
14.67
14.36
14.61
14.60
227,700
Nov 6, 2025
14.74
14.74
14.30
14.40
14.39
248,700
Nov 5, 2025
14.10
14.48
14.00
14.15
14.14
432,000
Nov 4, 2025
14.68
14.80
14.11
14.12
14.11
328,200
Nov 3, 2025
15.70
15.70
14.79
14.84
14.83
155,700
Oct 31, 2025
15.35
15.35
14.93
15.06
15.05
120,600
