OTC Markets OTCPK - Delayed Quote
USD
Westgold Resources Limited (WGXRF)
3.9100
-0.0200
(-0.51%)
At close: November 6 at 4:00:00 PM EST
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
Nov 6, 2026
3.9300
3.9300
3.7000
3.9100
3.9100
19,600
Nov 5, 2026
3.9500
4.0500
3.8800
3.9300
3.9300
24,600
Nov 4, 2026
3.6000
3.8500
3.6000
3.8080
3.8080
19,500
Nov 3, 2026
3.5700
3.5900
3.5300
3.5700
3.5700
25,400
Nov 2, 2026
3.4800
3.7020
3.4800
3.6500
3.6500
11,000
Oct 30, 2026
3.6700
3.6700
3.4950
3.5220
3.5220
25,000
Oct 29, 2026
3.6800
3.7900
3.6800
3.7600
3.7600
24,500
Oct 28, 2026
3.6300
3.7700
3.6300
3.7390
3.7390
14,700
Oct 27, 2026
3.5000
3.6510
3.5000
3.6330
3.6330
30,900
Oct 26, 2026
3.3900
3.5680
3.3900
3.4780
3.4780
44,600
Oct 23, 2026
3.4500
3.4500
3.3290
3.3680
3.3680
20,100
Oct 22, 2026
3.5500
3.6310
3.5100
3.5100
3.5100
20,300
Oct 21, 2026
3.5280
3.6400
3.5260
3.5600
3.5600
33,200
Oct 20, 2026
3.3300
3.5400
3.3300
3.4050
3.4050
6,500
Oct 19, 2026
3.3600
3.5100
3.3600
3.4420
3.4420
17,600
Oct 16, 2026
3.4400
3.6000
3.4400
3.5030
3.5030
25,500
Oct 15, 2026
3.4900
3.4900
3.2800
3.4390
3.4390
20,900
Oct 14, 2026
3.4680
3.4680
3.2600
3.3600
3.3600
36,200
Oct 13, 2026
3.6900
3.6900
3.4930
3.5900
3.5900
30,600
Oct 12, 2026
3.5000
3.7900
3.4300
3.5800
3.5800
17,400
Oct 9, 2026
3.7000
3.7800
3.4300
3.5100
3.5100
47,800
Oct 8, 2026
3.5250
3.6200
3.4970
3.6000
3.6000
19,600
Oct 7, 2026
3.6900
3.6900
3.5200
3.5500
3.5500
14,800
Oct 6, 2026
3.5500
3.7200
3.4800
3.7030
3.7030
32,800
Oct 5, 2026
3.4700
3.5910
3.4600
3.5910
3.5910
34,800
Oct 2, 2026
3.5000
3.7100
3.5000
3.5950
3.5950
14,600
Oct 1, 2026
3.6500
3.6500
3.5300
3.5660
3.5660
21,400
Sep 30, 2026
3.8400
3.8400
3.6000
3.6500
3.6500
25,800
Sep 29, 2026
3.8000
3.8000
3.6400
3.7520
3.7520
8,900
Sep 28, 2026
3.8300
3.8300
3.5100
3.6340
3.6340
31,900
Sep 25, 2026
3.8400
3.8500
3.8400
3.8500
3.8500
8,000
Sep 24, 2026
3.8500
3.8800
3.7550
3.7550
3.7550
17,600
Sep 23, 2026
3.8500
3.9500
3.8500
3.8800
3.8800
61,200
Sep 22, 2026
3.9250
4.0000
3.8000
4.0000
4.0000
84,500
Sep 21, 2026
3.9300
3.9300
3.8500
3.8900
3.8900
70,800
Sep 18, 2026
3.9900
3.9900
3.9000
3.9480
3.9480
26,600
Sep 17, 2026
3.7990
4.2300
3.7990
3.9500
3.9500
23,800
Sep 16, 2026
4.0200
4.0200
3.8100
3.8100
3.8100
296,900
Sep 15, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
3.9100
3.9900
3.8640
3.9320
3.9320
28,200
Sep 14, 2026
4.0400
4.0900
3.9400
4.0340
3.9320
13,000
Sep 11, 2026
4.0040
4.1800
4.0000
4.0500
3.9476
19,100
Sep 10, 2026
4.2300
4.3000
4.0280
4.0900
3.9866
60,300
Sep 9, 2026
4.5000
4.5000
4.3000
4.4450
4.3326
267,900
Sep 8, 2026
4.6660
4.7500
4.5440
4.6800
4.5617
28,200
Sep 4, 2026
4.6000
4.6900
4.5700
4.6200
4.5032
12,100
Sep 3, 2026
4.4900
4.7300
4.4900
4.6010
4.4847
17,800
Sep 2, 2026
4.2200
4.5900
4.2200
4.4500
4.3375
14,300
Sep 1, 2026
4.6200
4.6200
4.3200
4.4600
4.3472
14,000
Aug 31, 2026
4.4100
4.5800
4.4100
4.5250
4.4106
34,300
Aug 28, 2026
4.7700
4.8300
4.5000
4.5790
4.4632
42,500
Aug 27, 2026
4.7700
4.8510
4.7100
4.7480
4.6279
22,300
Aug 26, 2026
5.0000
5.0900
4.7700
4.8400
4.7176
66,100
Aug 25, 2026
4.6900
4.8400
4.4800
4.7510
4.6309
75,700
Aug 24, 2026
4.4000
4.6700
4.4000
4.5800
4.4642
18,900
Aug 21, 2026
4.4500
4.5200
4.4500
4.4980
4.3843
41,900
Aug 20, 2026
4.3000
4.4400
4.2900
4.4260
4.3141
15,000
Aug 19, 2026
4.1400
4.4900
3.9500
4.4900
4.3765
71,700
Aug 18, 2026
4.1800
4.1800
4.0300
4.0600
3.9573
10,400
Aug 17, 2026
4.1600
4.1750
4.0500
4.1300
4.0256
11,900
Aug 14, 2026
3.8800
4.1000
3.8800
4.0500
3.9476
12,100
Aug 13, 2026
4.0420
4.1200
4.0160
4.0800
3.9768
14,800
Aug 12, 2026
4.1000
4.2500
4.0600
4.1190
4.0149
15,400
Aug 11, 2026
4.1230
4.1900
4.1000
4.1000
3.9963
15,000
Aug 10, 2026
4.1400
4.1900
3.8100
4.1900
4.0841
21,100
Aug 7, 2026
3.8300
4.1300
3.8300
4.0700
3.9671
63,800
Aug 6, 2026
3.8500
3.9000
3.7100
3.8500
3.7527
17,700
Aug 5, 2026
3.5400
3.7520
3.5400
3.6100
3.5187
43,100
Aug 4, 2026
3.3600
3.4750
3.3600
3.4600
3.3725
25,000
Aug 3, 2026
3.3400
3.4000
3.2100
3.3820
3.2965
15,000
Jul 31, 2026
3.2330
3.3800
3.2300
3.3800
3.2945
3,100
Jul 30, 2026
3.2500
3.3700
3.2140
3.3700
3.2848
18,900
Jul 29, 2026
3.4200
3.4200
3.1700
3.3160
3.2322
79,500
Jul 28, 2026
3.3330
3.3680
3.3200
3.3380
3.2536
9,900
Jul 27, 2026
3.3500
3.4400
3.3220
3.3700
3.2848
43,100
Jul 24, 2026
3.2400
3.3900
3.2300
3.2900
3.2068
14,800
Jul 23, 2026
3.4000
3.4000
3.1900
3.2300
3.1483
28,400
Jul 22, 2026
3.4400
3.4700
3.3100
3.4400
3.3530
38,200
Jul 21, 2026
3.2200
3.2800
3.1200
3.2060
3.1249
6,200
Jul 20, 2026
3.1800
3.2000
3.0900
3.0980
3.0197
14,100
Jul 17, 2026
3.1500
3.1500
2.9100
3.0800
3.0021
18,100
Jul 16, 2026
3.1500
3.2560
3.1300
3.1650
3.0850
12,900
Jul 15, 2026
3.3000
3.3150
3.2000
3.2800
3.1971
7,700
Jul 14, 2026
3.3400
3.3700
3.3000
3.3200
3.2361
7,300
Jul 13, 2026
3.1300
3.2180
3.1200
3.1600
3.0801
52,500
Jul 10, 2026
3.3000
3.3500
3.2750
3.3400
3.2555
24,100
Jul 9, 2026
3.2540
3.3000
3.2400
3.2400
3.1581
199,100
Jul 8, 2026
3.2100
3.2500
3.0600
3.1800
3.0996
45,800
Jul 7, 2026
3.3800
3.4000
3.3000
3.3000
3.2166
38,800
Jul 6, 2026
3.4200
3.4400
3.4100
3.4390
3.3520
18,300
Jul 2, 2026
3.3000
3.4600
3.3000
3.3480
3.2633
15,800
Jul 1, 2026
3.3100
3.3260
3.2500
3.2500
3.1678
6,400
Jun 30, 2026
3.1980
3.2700
3.1980
3.2700
3.1873
28,000
Jun 29, 2026
3.3800
3.4800
3.2600
3.3100
3.2263
33,300
Jun 26, 2026
3.3400
3.4900
3.3400
3.4400
3.3530
39,000
Jun 25, 2026
3.1300
3.3400
3.1300
3.3380
3.2536
69,400
Jun 24, 2026
3.2400
3.3300
3.2150
3.2500
3.1678
64,900
Jun 23, 2026
3.3400
3.4900
3.3400
3.3800
3.2945
49,400
Jun 22, 2026
3.4500
3.5660
3.4500
3.5400
3.4505
14,600
Jun 18, 2026
3.7100
3.7100
3.4600
3.5400
3.4505
26,100
Jun 17, 2026
3.7300
3.8500
3.7300
3.7400
3.6454
66,600
Jun 16, 2026
3.6800
3.7500
3.6200
3.7500
3.6552
257,900
Jun 15, 2026
3.5300
3.6500
3.5100
3.6500
3.5577
48,100
Jun 12, 2026
3.3530
3.4000
3.3360
3.3800
3.2945
46,500
Jun 11, 2026
3.1480
3.2950
3.0800
3.2950
3.2117
68,600
Jun 10, 2026
3.1700
3.1700
2.9900
3.0000
2.9241
35,300
Jun 9, 2026
3.1600
3.2700
3.1100
3.1400
3.0606
64,100
Jun 8, 2026
3.3950
3.4000
3.2500
3.2560
3.1737
47,700
Jun 5, 2026
3.5000
3.5000
3.2600
3.2700
3.1873
49,800
Jun 4, 2026
3.7800
3.7800
3.5200
3.6300
3.5382
32,800
Jun 3, 2026
3.6500
3.7800
3.6500
3.6500
3.5577
41,000
Jun 2, 2026
3.7200
3.7600
3.6850
3.7200
3.6259
12,400
Jun 1, 2026
3.5700
3.7700
3.5700
3.6700
3.5772
27,600
May 29, 2026
3.6550
3.8710
3.6500
3.7600
3.6649
27,100
May 28, 2026
3.5500
3.6580
3.5140
3.6420
3.5499
15,100
May 27, 2026
3.6700
3.6700
3.6180
3.6300
3.5382
10,000
May 26, 2026
3.6600
3.7500
3.6500
3.7340
3.6396
22,100
May 22, 2026
3.5600
3.6600
3.5000
3.6000
3.5090
14,600
May 21, 2026
3.6000
3.6300
3.5000
3.6300
3.5382
3,900
May 20, 2026
3.3800
3.6550
3.3800
3.6350
3.5431
47,100
May 19, 2026
3.6000
3.7700
3.6000
3.7000
3.6064
29,800
May 18, 2026
3.6400
4.2940
3.6000
3.7100
3.6162
25,200
May 15, 2026
3.8400
3.8400
3.6800
3.7180
3.6240
25,800
May 14, 2026
4.0000
4.0800
3.8700
3.9200
3.8209
70,100
May 13, 2026
4.0950
4.1500
4.0500
4.1000
3.9963
40,300
May 12, 2026
4.1000
4.1200
4.0000
4.1200
4.0158
19,400
May 11, 2026
4.1000
4.5000
4.1000
4.3150
4.2059
12,600
May 8, 2026
4.0900
4.6000
4.0500
4.1150
4.0110
30,800
May 7, 2026
4.1800
4.2600
4.0200
4.0200
3.9184
13,800
May 6, 2026
3.8500
4.0410
3.8500
4.0200
3.9184
25,200
May 5, 2026
3.9000
3.9000
3.8100
3.8300
3.7332
11,800
May 4, 2026
3.9300
3.9300
3.8000
3.8000
3.7039
44,000
May 1, 2026
3.7000
3.9600
3.7000
3.8700
3.7721
17,100
Apr 30, 2026
3.9000
4.0000
3.9000
3.9500
3.8501
19,400
Apr 29, 2026
4.2700
4.2700
4.0000
4.0700
3.9671
45,400
Apr 28, 2026
4.2000
4.3000
4.2000
4.2900
4.1815
14,800
Apr 27, 2026
4.3300
4.4050
4.2700
4.3750
4.2644
29,100
Apr 24, 2026
4.2700
4.4200
4.2700
4.3500
4.2400
10,300
Apr 23, 2026
4.4620
4.4700
4.2700
4.3100
4.2010
31,400
Apr 22, 2026
4.4380
4.6000
4.3800
4.4100
4.2985
18,000
Apr 21, 2026
4.5200
4.5200
4.4000
4.4100
4.2985
7,800
Apr 20, 2026
4.3600
4.6000
4.3600
4.5700
4.4544
16,200
Apr 17, 2026
4.3400
4.7150
4.3400
4.6000
4.4837
37,600
Apr 16, 2026
4.6100
4.6400
4.4900
4.5650
4.4496
16,100
Apr 15, 2026
4.6150
4.6200
4.5300
4.5900
4.4739
6,500
Apr 14, 2026
4.4200
4.6600
4.4200
4.6500
4.5324
31,100
Apr 13, 2026
4.3800
4.6300
4.3800
4.5220
4.4077
21,400
Apr 10, 2026
4.5200
4.7800
4.5100
4.6200
4.5032
37,700
Apr 9, 2026
4.6600
4.7900
4.6600
4.7300
4.6104
15,700
Apr 8, 2026
4.6500
4.6800
4.5700
4.5700
4.4544
21,500
Apr 7, 2026
4.2000
4.2900
4.1300
4.2900
4.1815
11,500
Apr 6, 2026
4.0000
4.2000
4.0000
4.1600
4.0548
27,100
Apr 2, 2026
4.2400
4.2400
4.1000
4.1380
4.0334
34,600
Apr 1, 2026
4.3800
4.4250
4.3000
4.3400
4.2303
23,200
Mar 31, 2026
3.8800
4.2000
3.8800
4.2000
4.0938
216,400
Mar 30, 2026
3.9100
3.9100
3.7500
3.8200
3.7234
18,800
Mar 27, 2026
3.5600
3.7980
3.5600
3.7000
3.6064
112,400
Mar 26, 2026
3.8400
3.8400
3.6300
3.6630
3.5704
16,600
Mar 25, 2026
3.8000
3.9000
3.8000
3.8400
3.7429
27,300
Mar 24, 2026
3.6000
3.7000
3.6000
3.6500
3.5577
44,300
Mar 23, 2026
3.3600
3.6920
3.2500
3.6000
3.5090
72,000
Mar 20, 2026
3.7000
3.7000
3.4300
3.5000
3.4115
107,100
Mar 19, 2026
3.7900
3.8000
3.5550
3.6300
3.5382
111,300
Mar 18, 2026
4.3000
4.3000
4.1100
4.1200
4.0158
62,700
Mar 17, 2026
4.2500
4.4500
4.2500
4.3400
4.2303
48,600
Mar 16, 2026
4.3400
4.3400
4.0300
4.1750
4.0694
82,000
Mar 13, 2026
4.3600
4.4100
4.2000
4.2000
4.0938
94,900
Mar 12, 2026
4.4320
4.4650
4.3500
4.3600
4.2498
16,500
Mar 11, 2026
4.4900
4.5500
4.3500
4.5400
4.4252
21,300
Mar 10, 2026
4.5700
4.7200
4.5500
4.6500
4.5324
63,900
Mar 9, 2026
4.5400
4.5500
4.2100
4.5100
4.3960
64,700
Mar 6, 2026
4.5100
4.7900
4.5000
4.6600
4.5422
86,500
Mar 5, 2026
4.9100
5.0400
4.8100
4.8500
4.7274
46,800
Mar 4, 2026
5.4900
5.4900
5.1600
5.1950
5.0636
53,300
Mar 3, 2026
5.5000
5.5000
5.0500
5.2400
5.1075
36,000
Mar 2, 2026
5.6500
5.9200
5.5300
5.6400
5.4974
70,000
Feb 27, 2026
5.7200
5.7200
5.4900
5.6050
5.4633
73,400
Feb 26, 2026
5.6400
5.6400
5.3500
5.4520
5.3141
25,300
Feb 25, 2026
5.5860
5.6600
5.5600
5.6000
5.4584
76,200
Feb 24, 2026
5.3500
5.5500
5.3500
5.5400
5.3999
29,900
Feb 23, 2026
5.4900
5.4900
5.2400
5.4500
5.3122
33,400
Feb 20, 2026
5.0000
5.1900
5.0000
5.1900
5.0588
177,200
Feb 19, 2026
4.9600
5.0500
4.9600
5.0400
4.9126
11,800
Feb 18, 2026
5.0950
5.1000
5.0000
5.0220
4.8950
13,600
Feb 17, 2026
4.8100
5.2000
4.8100
4.9360
4.8112
18,800
Feb 13, 2026
5.0000
5.1460
4.9800
5.1400
5.0100
95,300
Feb 12, 2026
4.8300
5.2100
4.8300
4.9440
4.8190
101,900
Feb 11, 2026
5.1200
5.2300
5.0900
5.2300
5.0978
33,700
Feb 10, 2026
5.0700
5.0700
4.9700
5.0700
4.9418
22,200
Feb 9, 2026
4.7600
5.0900
4.7600
5.0480
4.9204
95,600
Feb 6, 2026
4.5100
4.8200
4.5100
4.8200
4.6981
59,500
Feb 5, 2026
4.8100
4.8100
4.6000
4.7000
4.5812
72,200
Feb 4, 2026
5.0400
5.0400
4.7000
4.8400
4.7176
62,000
Feb 3, 2026
5.0000
5.1000
4.8600
4.9800
4.8541
42,300
Feb 2, 2026
5.2200
5.2200
4.6700
4.7500
4.6299
196,300
Jan 30, 2026
4.7600
5.0000
4.5000
4.7300
4.6104
136,100
Jan 29, 2026
5.2500
5.5080
4.9600
5.0400
4.9126
164,600
Jan 28, 2026
5.5000
5.5120
5.3390
5.5120
5.3726
70,300
Jan 27, 2026
5.3000
5.3600
5.2300
5.3600
5.2245
60,300
Jan 26, 2026
5.3300
5.6900
5.3000
5.3200
5.1855
70,800
Jan 23, 2026
5.2170
5.2900
5.2050
5.2800
5.1465
115,000
Jan 22, 2026
5.1400
5.1400
4.9100
5.0400
4.9126
261,800
Jan 21, 2026
5.0000
5.0200
4.7500
4.9500
4.8248
133,000
Jan 20, 2026
4.5100
4.7400
4.4400
4.6600
4.5422
48,500
Jan 16, 2026
4.4600
4.4600
4.2200
4.4300
4.3180
50,000
Jan 15, 2026
4.4000
4.4500
4.3700
4.4100
4.2985
37,500
Jan 14, 2026
4.4480
4.4950
4.4100
4.4900
4.3765
15,300
Jan 13, 2026
4.5800
4.5800
4.3500
4.3500
4.2400
37,800
Jan 12, 2026
4.4000
4.4970
4.4000
4.4470
4.3346
56,800
Jan 9, 2026
4.3500
4.3500
4.2500
4.2770
4.1689
19,600
Jan 8, 2026
4.2500
4.3100
4.1450
4.3100
4.2010
31,000
Jan 7, 2026
4.1500
4.3600
4.1500
4.3240
4.2147
13,500
Jan 6, 2026
4.2650
4.3500
4.2650
4.3500
4.2400
18,300
Jan 5, 2026
4.2500
4.3700
4.2500
4.3350
4.2254
93,500
Jan 2, 2026
4.2000
4.3110
4.0700
4.1900
4.0841
88,600
Dec 31, 2025
4.1900
4.2580
4.1900
4.2140
4.1074
55,000
Dec 30, 2025
4.1960
4.2300
4.1400
4.1900
4.0841
82,300
Dec 29, 2025
4.3400
4.5100
4.0900
4.1100
4.0061
114,700
Dec 26, 2025
4.4900
4.5900
4.3960
4.5300
4.4155
37,300
Dec 24, 2025
4.0200
4.3300
4.0200
4.3290
4.2195
43,700
Dec 23, 2025
4.3500
4.3800
4.1000
4.3300
4.2205
79,000
Dec 22, 2025
4.3400
4.3500
4.2600
4.3400
4.2303
178,900
Dec 19, 2025
4.2000
4.2350
4.0100
4.1600
4.0548
123,300
Dec 18, 2025
4.1400
4.1700
4.0600
4.0900
3.9866
179,800
Dec 17, 2025
4.0000
4.2130
4.0000
4.1400
4.0353
193,900
Dec 16, 2025
3.8900
3.9400
3.8900
3.9200
3.8209
131,300
Dec 15, 2025
4.0800
4.0900
3.8400
3.8700
3.7721
91,500
Dec 12, 2025
3.9100
4.1200
3.9100
4.1000
3.9963
165,500
Dec 11, 2025
3.7900
4.1800
3.7900
4.0900
3.9866
175,500
Dec 10, 2025
4.0800
4.0800
3.8200
4.0000
3.8989
214,700
Dec 9, 2025
3.8300
3.8300
3.6000
3.8000
3.7039
75,300
Dec 8, 2025
3.6700
3.9200
3.6700
3.7500
3.6552
86,500
Dec 5, 2025
3.8500
3.9600
3.8400
3.8800
3.7819
178,700
Dec 4, 2025
4.0200
4.0200
3.8800
3.8920
3.7936
28,700
Dec 3, 2025
3.8880
4.0500
3.8880
3.9200
3.8209
79,900
Dec 2, 2025
3.9300
3.9300
3.8200
3.8700
3.7721
45,000
Dec 1, 2025
4.0400
4.0400
3.9000
3.9600
3.8599
210,400
Nov 28, 2025
3.9500
4.0400
3.9500
3.9800
3.8794
79,400
Nov 26, 2025
3.9140
4.0000
3.8610
3.9500
3.8501
66,900
Nov 25, 2025
3.9100
3.9100
3.8000
3.8500
3.7527
92,000
Nov 24, 2025
3.5400
3.9200
3.5400
3.8200
3.7234
157,500
Nov 21, 2025
3.6500
3.6500
3.5350
3.5700
3.4797
230,400
Nov 20, 2025
3.7350
3.8100
3.6300
3.6650
3.5723
188,100
Nov 19, 2025
3.5900
3.7600
3.5900
3.6600
3.5675
126,600
Nov 18, 2025
3.2400
3.6900
3.2400
3.5940
3.5031
26,300
Nov 17, 2025
3.6500
3.7400
3.5800
3.6500
3.5577
225,500
Nov 14, 2025
3.5500
3.6800
3.5200
3.5900
3.4992
190,200
Nov 13, 2025
3.9000
3.9000
3.8000
3.8200
3.7234
61,700
Nov 12, 2025
3.7000
3.9000
3.7000
3.8600
3.7624
199,000
Nov 11, 2025
3.7600
4.0000
3.7000
3.7600
3.6649
63,400
Nov 10, 2025
3.7150
3.7800
3.6500
3.7600
3.6649
469,500
Nov 7, 2025
3.5300
3.5800
3.5000
3.5800
3.4895
79,500
