Toronto - Delayed Quote
CAD
Westgold Resources Limited (WGX.TO)
4.9400
-0.3100
(-5.90%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
5.0300
5.0700
4.8700
4.9400
4.9400
101,900
Oct 29, 2026
5.2500
5.2900
5.2200
5.2500
5.2500
157,000
Oct 28, 2026
5.1200
5.2750
5.1200
5.2500
5.2500
190,900
Oct 27, 2026
4.9500
5.1500
4.9500
5.1300
5.1300
221,200
Oct 26, 2026
4.8000
4.8800
4.7600
4.8300
4.8300
114,200
Oct 23, 2026
4.8100
4.8100
4.6000
4.7000
4.7000
111,800
Oct 22, 2026
4.8200
5.0100
4.8200
4.8800
4.8800
133,200
Oct 21, 2026
4.9400
5.0300
4.9200
5.0000
5.0000
146,700
Oct 20, 2026
4.8200
4.9050
4.7200
4.8100
4.8100
60,300
Oct 19, 2026
4.8500
4.8800
4.8100
4.8200
4.8200
46,800
Oct 16, 2026
4.9400
5.0400
4.8800
4.9100
4.9100
181,500
Oct 15, 2026
4.7900
4.9000
4.7300
4.9000
4.9000
79,500
Oct 14, 2026
4.8300
4.8300
4.7200
4.7800
4.7800
158,000
Oct 13, 2026
5.0100
5.0600
4.9000
4.9100
4.9100
168,100
Oct 9, 2026
5.1000
5.1800
5.0600
5.0600
5.0600
88,600
Oct 8, 2026
5.0200
5.0600
4.9800
5.0200
5.0200
92,700
Oct 7, 2026
5.1100
5.1100
5.0100
5.0600
5.0600
84,600
Oct 6, 2026
5.1500
5.2400
5.1500
5.2200
5.2200
60,200
Oct 5, 2026
5.1900
5.1900
5.0500
5.1000
5.1000
107,400
Oct 2, 2026
5.1500
5.2900
5.0700
5.1200
5.1200
37,400
Oct 1, 2026
5.1300
5.1300
5.0500
5.0600
5.0600
83,000
Sep 30, 2026
5.3800
5.3900
5.1700
5.1700
5.1700
53,800
Sep 29, 2026
5.2200
5.3750
5.2200
5.3700
5.3700
81,500
Sep 28, 2026
5.2500
5.2500
5.1100
5.1200
5.1200
116,300
Sep 25, 2026
5.3600
5.4700
5.3600
5.4500
5.4500
64,200
Sep 24, 2026
5.4200
5.4200
5.2550
5.3500
5.3500
98,900
Sep 23, 2026
5.5200
5.5500
5.4200
5.4900
5.4900
73,200
Sep 22, 2026
5.5000
5.6500
5.4500
5.6200
5.6200
325,300
Sep 21, 2026
5.4800
5.5000
5.3800
5.4500
5.4500
389,400
Sep 18, 2026
5.4400
5.5200
5.4100
5.4800
5.4800
139,000
Sep 17, 2026
5.4500
5.5100
5.4100
5.4300
5.4300
50,500
Sep 16, 2026
5.4700
5.5100
5.2700
5.3700
5.3700
112,200
Sep 15, 2026
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
5.4700
5.4800
5.3900
5.4400
5.4400
71,200
Sep 14, 2026
5.5200
5.5550
5.4100
5.5100
5.3680
173,900
Sep 11, 2026
5.7300
5.7300
5.5800
5.6200
5.4752
58,100
Sep 10, 2026
5.8300
5.8300
5.5400
5.5700
5.4265
210,300
Sep 9, 2026
6.3800
6.3800
5.9850
6.0600
5.9038
129,200
Sep 8, 2026
6.4300
6.4500
6.2100
6.2300
6.0694
316,200
Sep 4, 2026
6.3200
6.4200
6.2800
6.3800
6.2156
62,100
Sep 3, 2026
6.3900
6.4200
6.3000
6.3900
6.2253
86,000
Sep 2, 2026
6.2000
6.2900
6.1550
6.2400
6.0792
105,600
Sep 1, 2026
6.1800
6.2900
6.1000
6.1300
5.9720
143,500
Aug 31, 2026
6.3100
6.3100
6.2150
6.2500
6.0889
154,000
Aug 28, 2026
6.6500
6.6900
6.3600
6.4100
6.2448
110,400
Aug 27, 2026
6.6400
6.6400
6.4800
6.5600
6.3909
47,800
Aug 26, 2026
6.6500
6.7800
6.6500
6.7000
6.5273
102,300
Aug 25, 2026
6.2500
6.5700
6.2500
6.5500
6.3812
135,800
Aug 24, 2026
6.2800
6.3000
6.1900
6.2200
6.0597
202,300
Aug 21, 2026
6.2100
6.2700
6.1600
6.2000
6.0402
175,400
Aug 20, 2026
5.9400
6.1300
5.9400
6.1000
5.9428
233,200
Aug 19, 2026
5.8000
5.9600
5.7900
5.9400
5.7869
127,800
Aug 18, 2026
5.7400
5.7400
5.5800
5.6100
5.4654
87,600
Aug 17, 2026
5.6300
5.7900
5.6300
5.7100
5.5628
95,600
Aug 14, 2026
5.5900
5.7100
5.5900
5.6100
5.4654
52,500
Aug 13, 2026
5.6700
5.6900
5.5850
5.6700
5.5239
47,500
Aug 12, 2026
5.7600
5.8100
5.7100
5.7300
5.5823
44,500
Aug 11, 2026
5.8000
5.8000
5.6800
5.6900
5.5434
91,600
Aug 10, 2026
5.6600
5.7600
5.6000
5.7300
5.5823
86,300
Aug 7, 2026
5.5000
5.7800
5.5000
5.6800
5.5336
207,000
Aug 6, 2026
5.2500
5.3950
5.2500
5.3400
5.2024
82,000
Aug 5, 2026
5.0600
5.2200
5.0600
5.2000
5.0660
120,000
Aug 4, 2026
4.7300
4.9100
4.7300
4.8400
4.7153
86,400
Jul 31, 2026
4.5800
4.6750
4.4800
4.5800
4.4620
101,600
Jul 30, 2026
4.5900
4.7000
4.5500
4.6700
4.5496
84,000
Jul 29, 2026
4.7100
4.7600
4.5500
4.6200
4.5009
115,300
Jul 28, 2026
4.7300
4.7650
4.6400
4.7300
4.6081
45,300
Jul 27, 2026
4.7300
4.8200
4.7000
4.7500
4.6276
107,500
Jul 24, 2026
4.5600
4.6800
4.5500
4.6100
4.4912
39,300
Jul 23, 2026
4.6300
4.6300
4.5000
4.5500
4.4327
93,900
Jul 22, 2026
4.7100
4.9000
4.7100
4.8300
4.7055
44,300
Jul 21, 2026
4.4100
4.5600
4.4100
4.5600
4.4425
88,100
Jul 20, 2026
4.3100
4.3800
4.2100
4.3400
4.2282
82,000
Jul 17, 2026
4.3200
4.3500
4.2000
4.2900
4.1794
169,800
Jul 16, 2026
4.5400
4.5400
4.4200
4.4300
4.3158
116,900
Jul 15, 2026
4.6000
4.6400
4.5100
4.5900
4.4717
89,200
Jul 14, 2026
4.6600
4.7600
4.6300
4.6300
4.5107
178,600
Jul 13, 2026
4.6500
4.6500
4.4300
4.4700
4.3548
93,200
Jul 10, 2026
4.6200
4.7000
4.6200
4.7000
4.5789
33,300
Jul 9, 2026
4.5400
4.6850
4.5400
4.6500
4.5302
130,200
Jul 8, 2026
4.5700
4.6000
4.4000
4.4800
4.3645
241,000
Jul 7, 2026
4.8000
4.8300
4.6400
4.6900
4.5691
174,100
Jul 6, 2026
4.9600
4.9600
4.7900
4.8400
4.7153
48,900
Jul 3, 2026
4.9500
5.1400
4.9450
5.0800
4.9491
61,900
Jul 2, 2026
4.7100
4.8400
4.7100
4.8100
4.6860
144,600
Jun 30, 2026
4.6500
4.6800
4.6200
4.6400
4.5204
33,300
Jun 29, 2026
4.8600
4.8600
4.6350
4.7200
4.5984
35,400
Jun 26, 2026
4.6100
4.9000
4.6100
4.8300
4.7055
136,800
Jun 25, 2026
4.7400
4.7400
4.5700
4.6200
4.5009
75,700
Jun 24, 2026
4.7500
4.7500
4.5800
4.6400
4.5204
61,100
Jun 23, 2026
4.8400
4.9500
4.8200
4.8200
4.6958
124,200
Jun 22, 2026
5.0200
5.0800
4.9700
5.0400
4.9101
57,500
Jun 19, 2026
4.9100
4.9600
4.9100
4.9200
4.7932
49,600
Jun 18, 2026
5.0200
5.1500
4.9200
4.9200
4.7932
76,800
Jun 17, 2026
5.2900
5.4400
5.1000
5.1000
4.9686
312,100
Jun 16, 2026
5.0800
5.1700
5.0800
5.1300
4.9978
63,800
Jun 15, 2026
5.0500
5.1700
5.0300
5.0300
4.9004
122,200
Jun 12, 2026
4.6500
4.7900
4.6300
4.7400
4.6178
156,400
Jun 11, 2026
4.3100
4.6200
4.3100
4.6200
4.5009
386,200
Jun 10, 2026
4.2100
4.3750
4.1800
4.1800
4.0723
393,300
Jun 9, 2026
4.6000
4.6000
4.3000
4.3600
4.2476
198,300
Jun 8, 2026
4.4900
4.6100
4.4900
4.5400
4.4230
139,900
Jun 5, 2026
4.8600
4.8600
4.5000
4.5000
4.3840
198,800
Jun 4, 2026
5.1500
5.1700
5.0200
5.0500
4.9199
43,100
Jun 3, 2026
5.1300
5.1450
5.0600
5.0600
4.9296
60,200
Jun 2, 2026
5.1200
5.1600
5.0600
5.1400
5.0075
69,100
Jun 1, 2026
5.1900
5.1900
4.9700
5.0500
4.9199
69,400
May 29, 2026
5.0300
5.2500
5.0300
5.1700
5.0368
72,500
May 28, 2026
4.9700
5.0400
4.8600
5.0000
4.8711
124,100
May 27, 2026
5.0000
5.0700
4.9900
5.0200
4.8906
72,300
May 26, 2026
5.0900
5.1550
5.0700
5.1400
5.0075
73,800
May 25, 2026
5.0500
5.1800
5.0500
5.1800
5.0465
28,100
May 22, 2026
4.9700
4.9700
4.8100
4.8800
4.7542
126,000
May 21, 2026
4.9200
5.0200
4.8500
4.9300
4.8029
76,300
May 20, 2026
5.0400
5.0500
4.8800
4.9800
4.8517
113,000
May 19, 2026
5.1000
5.1200
4.9400
4.9600
4.8322
100,700
May 15, 2026
5.1900
5.1900
5.0500
5.1100
4.9783
159,800
May 14, 2026
5.4900
5.4900
5.3300
5.3500
5.2121
85,200
May 13, 2026
5.6500
5.6500
5.4900
5.5900
5.4459
62,100
May 12, 2026
5.6500
5.6800
5.4500
5.6500
5.5044
64,400
May 11, 2026
5.5900
5.7300
5.5900
5.6700
5.5239
102,300
May 8, 2026
5.5200
5.7000
5.5200
5.6000
5.4557
77,100
May 7, 2026
5.5800
5.7600
5.5100
5.5100
5.3680
121,400
May 6, 2026
5.4700
5.5300
5.3800
5.4800
5.3388
217,200
May 5, 2026
5.2400
5.3100
5.2100
5.2300
5.0952
69,600
May 4, 2026
5.2600
5.3400
5.1800
5.1800
5.0465
159,700
May 1, 2026
5.2400
5.3200
5.1900
5.2600
5.1244
154,300
Apr 30, 2026
5.5000
5.5500
5.3200
5.3300
5.1926
189,400
Apr 29, 2026
5.7800
5.7800
5.5300
5.5300
5.3875
186,600
Apr 28, 2026
6.0050
6.0050
5.7500
5.8500
5.6992
257,000
Apr 27, 2026
5.9600
5.9800
5.9000
5.9600
5.8064
87,200
Apr 24, 2026
6.0100
6.0100
5.9300
5.9700
5.8161
63,600
Apr 23, 2026
6.0500
6.0700
5.8900
6.0000
5.8454
96,600
Apr 22, 2026
6.1100
6.1500
6.0200
6.0400
5.8843
97,500
Apr 21, 2026
6.2000
6.2500
6.0200
6.0400
5.8843
196,400
Apr 20, 2026
6.2300
6.3000
6.2050
6.2300
6.0694
154,000
Apr 17, 2026
6.3300
6.4100
6.2200
6.2900
6.1279
366,200
Apr 16, 2026
6.3200
6.3500
6.2600
6.2900
6.1279
54,900
Apr 15, 2026
6.3700
6.4300
6.2900
6.3000
6.1376
127,600
Apr 14, 2026
6.4400
6.4400
6.3300
6.4200
6.2545
180,400
Apr 13, 2026
6.4000
6.4100
6.2800
6.3900
6.2253
482,100
Apr 10, 2026
6.6000
6.6000
6.4700
6.5200
6.3520
128,200
Apr 9, 2026
6.4000
6.6300
6.4000
6.6000
6.4299
287,200
Apr 8, 2026
6.6000
6.6000
6.2600
6.3400
6.1766
348,300
Apr 7, 2026
5.9000
5.9700
5.7700
5.9700
5.8161
271,500
Apr 6, 2026
5.7200
5.8200
5.7200
5.8200
5.6700
156,700
Apr 2, 2026
5.8000
5.8700
5.6300
5.7900
5.6408
215,900
Apr 1, 2026
6.0100
6.1250
5.9700
6.0700
5.9136
1,145,200
Mar 31, 2026
5.5800
5.8100
5.5800
5.8100
5.6603
198,400
Mar 30, 2026
5.3000
5.4100
5.2900
5.3500
5.2121
143,100
Mar 27, 2026
5.0900
5.2900
5.0500
5.2300
5.0952
229,900
Mar 26, 2026
5.2400
5.2600
5.0200
5.0500
4.9199
256,100
Mar 25, 2026
5.3300
5.4100
5.2700
5.3400
5.2024
234,900
Mar 24, 2026
4.9400
5.1100
4.9300
5.0600
4.9296
89,300
Mar 23, 2026
4.8900
5.0400
4.8300
4.9600
4.8322
636,400
Mar 20, 2026
4.9800
5.0000
4.7400
4.8100
4.6860
321,600
Mar 19, 2026
4.8000
5.0700
4.8000
4.9400
4.8127
1,057,200
Mar 18, 2026
5.7200
5.7700
5.6200
5.6200
5.4752
233,600
Mar 17, 2026
5.8900
6.0400
5.8900
5.9500
5.7967
173,700
Mar 16, 2026
5.6900
5.8050
5.6400
5.7200
5.5726
147,500
Mar 13, 2026
5.8700
5.9700
5.7500
5.7500
5.6018
156,000
Mar 12, 2026
6.1300
6.1300
5.9200
5.9200
5.7674
96,700
Mar 11, 2026
6.1800
6.3000
6.0300
6.1400
5.9818
57,400
Mar 10, 2026
6.3300
6.3700
6.2400
6.2500
6.0889
176,500
Mar 9, 2026
6.0600
6.1900
5.6700
6.1900
6.0305
325,300
Mar 6, 2026
6.4100
6.5000
6.2300
6.3700
6.2058
332,600
Mar 5, 2026
6.8500
6.8600
6.6150
6.6800
6.5078
370,600
Mar 4, 2026
7.2300
7.2300
7.0600
7.1000
6.9170
113,400
Mar 3, 2026
7.3400
7.3500
7.0000
7.2000
7.0144
218,800
Mar 2, 2026
7.7700
7.7800
7.5500
7.6900
7.4918
205,500
Feb 27, 2026
7.4500
7.6500
7.4500
7.5700
7.3749
384,100
Feb 26, 2026
7.4700
7.5100
7.3200
7.5000
7.3067
139,600
Feb 25, 2026
7.6400
7.7300
7.5800
7.6200
7.4236
158,900
Feb 24, 2026
7.4100
7.5600
7.3400
7.5300
7.3359
141,900
Feb 23, 2026
7.2400
7.4800
7.2400
7.4800
7.2872
310,300
Feb 20, 2026
6.9600
7.1200
6.8900
7.1000
6.9170
242,000
Feb 19, 2026
6.8800
6.9500
6.8200
6.9100
6.7319
76,300
Feb 18, 2026
6.6900
6.9400
6.6900
6.8900
6.7124
110,900
Feb 17, 2026
6.7100
6.7600
6.6400
6.7400
6.5663
94,000
Feb 13, 2026
6.7600
6.9850
6.7600
6.9800
6.8001
180,600
Feb 12, 2026
7.0600
7.0900
6.6800
6.6900
6.5176
248,700
Feb 11, 2026
6.9300
7.1100
6.9300
7.0700
6.8878
175,700
Feb 10, 2026
6.7700
6.9000
6.7200
6.8100
6.6345
107,600
Feb 9, 2026
6.7300
6.8600
6.7000
6.8600
6.6832
87,600
Feb 6, 2026
6.3900
6.5700
6.3900
6.5500
6.3812
86,700
Feb 5, 2026
6.3000
6.5300
6.3000
6.3700
6.2058
476,800
Feb 4, 2026
6.9700
6.9700
6.4700
6.6200
6.4494
149,200
Feb 3, 2026
6.8100
6.9200
6.7000
6.8300
6.6540
226,400
Feb 2, 2026
6.4100
6.7000
6.4100
6.5500
6.3812
543,400
Jan 30, 2026
6.5200
6.7400
6.2000
6.3600
6.1961
577,500
Jan 29, 2026
7.4000
7.4250
6.8200
7.0000
6.8196
620,500
Jan 28, 2026
7.2800
7.4850
7.2100
7.4600
7.2677
297,200
Jan 27, 2026
7.1600
7.4900
7.0900
7.3000
7.1119
292,900
Jan 26, 2026
7.4500
7.5000
7.2950
7.3300
7.1411
310,300
Jan 23, 2026
7.2000
7.2600
7.1600
7.2400
7.0534
274,800
Jan 22, 2026
6.9000
7.0400
6.8600
7.0300
6.8488
280,800
Jan 21, 2026
7.0600
7.0900
6.7600
6.9000
6.7222
476,800
Jan 20, 2026
6.4300
6.5400
6.3900
6.4800
6.3130
122,800
Jan 19, 2026
6.2900
6.5300
6.2700
6.5200
6.3520
437,200
Jan 16, 2026
6.0900
6.1700
6.0200
6.1400
5.9818
135,700
Jan 15, 2026
6.0600
6.1800
6.0600
6.1000
5.9428
48,200
Jan 14, 2026
6.2100
6.2300
6.1200
6.2100
6.0500
263,300
Jan 13, 2026
6.1600
6.2100
6.0300
6.0400
5.8843
249,700
Jan 12, 2026
6.0700
6.2200
6.0700
6.1300
5.9720
211,500
Jan 9, 2026
5.9500
5.9900
5.9000
5.9300
5.7772
72,900
Jan 8, 2026
5.8500
5.9800
5.8000
5.9500
5.7967
62,000
Jan 7, 2026
5.8400
6.0300
5.8300
5.9800
5.8259
81,300
Jan 6, 2026
5.9700
6.0100
5.9300
5.9900
5.8356
119,200
Jan 5, 2026
5.8800
6.0300
5.8800
5.9800
5.8259
240,600
Jan 2, 2026
5.8200
5.9200
5.6100
5.7100
5.5628
205,900
Dec 31, 2025
5.7500
5.8300
5.7500
5.7700
5.6213
173,300
Dec 30, 2025
5.8100
5.8400
5.7000
5.7400
5.5921
201,400
Dec 29, 2025
5.8000
5.9200
5.6050
5.6100
5.4654
206,200
Dec 24, 2025
5.9700
5.9700
5.8100
5.9200
5.7674
161,500
Dec 23, 2025
5.9300
5.9300
5.8300
5.8900
5.7382
265,700
Dec 22, 2025
5.8800
5.9900
5.8600
5.9500
5.7967
211,200
Dec 19, 2025
5.5600
5.7550
5.5600
5.7400
5.5921
253,500
Dec 18, 2025
5.5800
5.7000
5.5600
5.5700
5.4265
160,000
Dec 17, 2025
5.5500
5.6800
5.5500
5.6100
5.4654
187,500
Dec 16, 2025
5.3200
5.4200
5.3100
5.3500
5.2121
100,600
Dec 15, 2025
5.5600
5.5600
5.3300
5.3300
5.1926
195,900
Dec 12, 2025
5.6500
5.7000
5.5300
5.6000
5.4557
118,600
Dec 11, 2025
5.5000
5.6800
5.5000
5.6000
5.4557
292,900
Dec 10, 2025
5.3700
5.4500
5.3000
5.4300
5.2901
205,600
Dec 9, 2025
5.2400
5.2700
5.1800
5.2500
5.1147
154,000
Dec 8, 2025
5.3000
5.3000
5.2000
5.2000
5.0660
83,200
Dec 5, 2025
5.4300
5.4800
5.3300
5.3300
5.1926
215,900
Dec 4, 2025
5.4600
5.4600
5.4000
5.4400
5.2998
25,600
Dec 3, 2025
5.4400
5.4800
5.4100
5.4400
5.2998
94,700
Dec 2, 2025
5.4200
5.4500
5.3400
5.4300
5.2901
158,800
Dec 1, 2025
5.6100
5.6200
5.4400
5.4700
5.3290
259,600
Nov 28, 2025
5.5300
5.6300
5.5300
5.6100
5.4654
238,400
Nov 27, 2025
5.5100
5.5100
5.4700
5.5000
5.3583
56,900
Nov 26, 2025
5.4500
5.5200
5.4400
5.4900
5.3485
373,600
Nov 25, 2025
5.3400
5.4400
5.3000
5.3900
5.2511
195,800
Nov 24, 2025
5.1300
5.3600
5.1300
5.3400
5.2024
405,300
Nov 21, 2025
5.0500
5.1450
4.9700
4.9900
4.8614
237,100
Nov 20, 2025
5.2400
5.3400
5.1200
5.1500
5.0173
303,200
Nov 19, 2025
5.1000
5.2500
5.0900
5.1300
4.9978
202,600
Nov 18, 2025
5.0900
5.0900
4.9750
5.0400
4.9101
180,600
Nov 17, 2025
5.1300
5.1850
5.0500
5.0900
4.9588
288,200
Nov 14, 2025
5.0300
5.1000
4.9500
5.0100
4.8809
221,800
Nov 13, 2025
5.4200
5.4600
5.2900
5.3200
5.1829
182,800
Nov 12, 2025
5.2400
5.4300
5.2400
5.3900
5.2511
367,900
Nov 11, 2025
5.2800
5.2800
5.1700
5.2100
5.0757
206,800
Nov 10, 2025
5.1700
5.2900
5.1700
5.2500
5.1147
618,000
Nov 7, 2025
5.0200
5.0200
4.9100
4.9900
4.8614
80,600
Nov 6, 2025
5.0200
5.0700
4.9600
5.0100
4.8809
362,000
Nov 5, 2025
4.7700
4.8500
4.7400
4.8200
4.6958
236,000
Nov 4, 2025
4.7600
4.8000
4.6300
4.7000
4.5789
449,700
Nov 3, 2025
4.8300
4.9000
4.8300
4.8400
4.7153
147,900
Oct 31, 2025
4.7500
4.8600
4.7500
4.7800
4.6568
340,900
Oct 30, 2025
4.5500
4.7000
4.5500
4.6800
4.5594
145,000
