Westgold Resources Limited (ASX:WGX)
Australia
· Delayed Price · Currency is AUD 5.88
+0.02 (0.34%)
At close: Dec 5, 2025
Westgold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.11 | 6.11 | 5.87 | 5.88 | 5.88 | 0.34% | 1,829,621 |
| Dec 4, 2025 | 5.91 | 5.92 | 5.78 | 5.86 | 5.86 | -1.51% | 1,986,065 |
| Dec 3, 2025 | 5.87 | 6.02 | 5.85 | 5.95 | 5.95 | -0.50% | 2,780,968 |
| Dec 2, 2025 | 6.00 | 6.07 | 5.91 | 5.98 | 5.98 | -0.99% | 2,749,452 |
| Dec 1, 2025 | 6.24 | 6.25 | 5.98 | 6.04 | 6.04 | -0.98% | 2,174,753 |
| Nov 28, 2025 | 6.06 | 6.16 | 6.05 | 6.10 | 6.10 | 0.66% | 1,648,776 |
| Nov 27, 2025 | 6.16 | 6.17 | 6.01 | 6.06 | 6.06 | 0.83% | 3,418,169 |
| Nov 26, 2025 | 5.96 | 6.01 | 5.84 | 6.01 | 6.01 | 0.84% | 2,454,704 |
| Nov 25, 2025 | 5.86 | 5.97 | 5.82 | 5.96 | 5.96 | 4.56% | 2,911,421 |
| Nov 24, 2025 | 5.63 | 5.73 | 5.52 | 5.70 | 5.70 | 4.59% | 5,541,585 |
| Nov 21, 2025 | 5.60 | 5.68 | 5.45 | 5.45 | 5.45 | -6.84% | 3,148,752 |
| Nov 20, 2025 | 5.77 | 5.88 | 5.69 | 5.85 | 5.85 | 3.36% | 2,967,940 |
| Nov 19, 2025 | 5.56 | 5.70 | 5.53 | 5.66 | 5.66 | 4.62% | 2,094,524 |
| Nov 18, 2025 | 5.60 | 5.66 | 5.37 | 5.41 | 5.41 | -5.25% | 2,645,941 |
| Nov 17, 2025 | 5.59 | 5.75 | 5.51 | 5.71 | 5.71 | 0.35% | 3,419,558 |
| Nov 14, 2025 | 5.50 | 5.76 | 5.40 | 5.69 | 5.69 | -4.85% | 3,823,650 |
| Nov 13, 2025 | 5.90 | 5.99 | 5.85 | 5.98 | 5.98 | 3.46% | 3,128,137 |
| Nov 12, 2025 | 5.73 | 5.83 | 5.69 | 5.78 | 5.78 | 0.17% | 1,960,839 |
| Nov 11, 2025 | 5.85 | 5.85 | 5.74 | 5.77 | 5.77 | 0.87% | 2,958,766 |
| Nov 10, 2025 | 5.60 | 5.73 | 5.57 | 5.72 | 5.72 | 4.00% | 1,920,634 |
| Nov 7, 2025 | 5.55 | 5.62 | 5.46 | 5.50 | 5.50 | -0.90% | 3,177,324 |
| Nov 6, 2025 | 5.35 | 5.55 | 5.32 | 5.55 | 5.55 | 5.31% | 2,509,408 |
| Nov 5, 2025 | 5.11 | 5.29 | 4.94 | 5.27 | 5.27 | -0.57% | 3,838,989 |
| Nov 4, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -0.19% | 4,157,592 |
| Nov 3, 2025 | 5.30 | 5.38 | 5.26 | 5.31 | 5.31 | -0.19% | 3,193,290 |
| Oct 31, 2025 | 5.19 | 5.38 | 5.17 | 5.32 | 5.32 | 5.35% | 6,305,891 |
| Oct 30, 2025 | 5.00 | 5.06 | 4.93 | 5.05 | 5.05 | 0.20% | 2,915,708 |
| Oct 29, 2025 | 4.90 | 5.07 | 4.87 | 5.04 | 5.04 | 2.86% | 4,288,812 |
| Oct 28, 2025 | 4.83 | 5.01 | 4.73 | 4.90 | 4.90 | -5.77% | 6,120,359 |
| Oct 27, 2025 | 5.15 | 5.25 | 5.08 | 5.20 | 5.20 | 1.17% | 3,438,179 |
| Oct 24, 2025 | 5.26 | 5.28 | 5.12 | 5.14 | 5.14 | -2.28% | 3,169,634 |
| Oct 23, 2025 | 5.20 | 5.30 | 5.16 | 5.26 | 5.26 | 2.33% | 4,624,071 |
| Oct 22, 2025 | 5.01 | 5.15 | 4.80 | 5.14 | 5.14 | -9.03% | 7,628,834 |
| Oct 21, 2025 | 5.65 | 5.68 | 5.59 | 5.65 | 5.65 | 1.80% | 4,271,684 |
| Oct 20, 2025 | 5.54 | 5.57 | 5.41 | 5.55 | 5.55 | -4.80% | 5,134,160 |
| Oct 17, 2025 | 5.92 | 5.97 | 5.79 | 5.83 | 5.83 | 3.37% | 7,543,306 |
| Oct 16, 2025 | 5.67 | 5.77 | 5.63 | 5.64 | 5.64 | 0.89% | 4,751,712 |
| Oct 15, 2025 | 5.59 | 5.67 | 5.55 | 5.59 | 5.59 | -0.18% | 2,528,320 |
| Oct 14, 2025 | 5.58 | 5.73 | 5.54 | 5.60 | 5.60 | 3.32% | 6,679,136 |
| Oct 13, 2025 | 5.49 | 5.56 | 5.41 | 5.42 | 5.42 | 1.88% | 3,737,902 |
| Oct 10, 2025 | 5.14 | 5.44 | 5.06 | 5.32 | 5.32 | -3.27% | 6,312,857 |
| Oct 9, 2025 | 5.55 | 5.57 | 5.36 | 5.50 | 5.50 | - | 6,462,433 |
| Oct 8, 2025 | 5.46 | 5.50 | 5.33 | 5.50 | 5.50 | -0.18% | 7,450,701 |
| Oct 7, 2025 | 5.60 | 5.61 | 5.42 | 5.51 | 5.51 | -1.61% | 6,151,478 |
| Oct 6, 2025 | 5.50 | 5.63 | 5.42 | 5.60 | 5.60 | 1.63% | 4,956,399 |
| Oct 3, 2025 | 5.24 | 5.52 | 5.20 | 5.51 | 5.51 | 2.61% | 7,573,264 |
| Oct 2, 2025 | 5.11 | 5.37 | 5.09 | 5.37 | 5.37 | 8.27% | 9,081,779 |
| Oct 1, 2025 | 4.66 | 5.02 | 4.65 | 4.96 | 4.96 | 10.71% | 10,849,200 |
| Sep 30, 2025 | 4.46 | 4.53 | 4.43 | 4.48 | 4.48 | 0.67% | 4,961,511 |
| Sep 29, 2025 | 4.38 | 4.45 | 4.32 | 4.45 | 4.45 | 3.01% | 4,528,380 |
| Sep 26, 2025 | 4.19 | 4.32 | 4.17 | 4.32 | 4.32 | 2.86% | 4,601,521 |
| Sep 25, 2025 | 4.28 | 4.35 | 4.20 | 4.20 | 4.20 | -5.41% | 6,827,912 |
| Sep 24, 2025 | 4.39 | 4.45 | 4.34 | 4.44 | 4.44 | 1.60% | 3,538,668 |
| Sep 23, 2025 | 4.32 | 4.41 | 4.27 | 4.37 | 4.37 | 3.80% | 6,903,309 |
| Sep 22, 2025 | 4.13 | 4.26 | 4.11 | 4.21 | 4.21 | 6.05% | 5,158,901 |
| Sep 19, 2025 | 3.92 | 3.97 | 3.88 | 3.97 | 3.97 | - | 20,444,220 |
| Sep 18, 2025 | 3.91 | 3.99 | 3.88 | 3.97 | 3.97 | 2.32% | 5,377,787 |
| Sep 17, 2025 | 3.91 | 3.96 | 3.85 | 3.88 | 3.88 | -2.51% | 3,891,745 |
| Sep 16, 2025 | 3.98 | 4.05 | 3.93 | 3.98 | 3.98 | 2.58% | 3,959,496 |
| Sep 15, 2025 | 3.92 | 3.94 | 3.80 | 3.88 | 3.88 | -1.77% | 3,628,511 |
| Sep 12, 2025 | 3.89 | 3.96 | 3.87 | 3.95 | 3.95 | 3.67% | 5,644,480 |
| Sep 11, 2025 | 3.70 | 3.84 | 3.70 | 3.81 | 3.81 | 1.60% | 3,164,165 |
| Sep 10, 2025 | 3.63 | 3.75 | 3.62 | 3.75 | 3.72 | 0.27% | 4,674,151 |
| Sep 9, 2025 | 3.77 | 3.80 | 3.72 | 3.74 | 3.71 | - | 5,557,984 |
| Sep 8, 2025 | 3.76 | 3.81 | 3.71 | 3.74 | 3.71 | 0.54% | 4,612,603 |
| Sep 5, 2025 | 3.55 | 3.74 | 3.55 | 3.72 | 3.69 | 3.33% | 4,033,225 |
| Sep 4, 2025 | 3.70 | 3.71 | 3.59 | 3.60 | 3.57 | -1.37% | 6,574,883 |
| Sep 3, 2025 | 3.78 | 3.82 | 3.63 | 3.65 | 3.62 | -0.82% | 6,109,817 |
| Sep 2, 2025 | 3.75 | 3.79 | 3.66 | 3.68 | 3.65 | -0.81% | 4,284,351 |
| Sep 1, 2025 | 3.53 | 3.73 | 3.53 | 3.71 | 3.68 | 7.85% | 5,170,541 |
| Aug 29, 2025 | 3.50 | 3.50 | 3.33 | 3.44 | 3.41 | 0.88% | 5,971,514 |
| Aug 28, 2025 | 3.36 | 3.44 | 3.29 | 3.41 | 3.38 | 1.19% | 6,730,841 |
| Aug 27, 2025 | 3.38 | 3.42 | 3.32 | 3.37 | 3.34 | 2.43% | 3,723,978 |
| Aug 26, 2025 | 3.25 | 3.33 | 3.22 | 3.29 | 3.26 | 1.54% | 5,345,340 |
| Aug 25, 2025 | 3.28 | 3.30 | 3.23 | 3.24 | 3.21 | 0.62% | 5,091,644 |
| Aug 22, 2025 | 3.28 | 3.29 | 3.22 | 3.22 | 3.19 | -0.31% | 3,509,997 |
| Aug 21, 2025 | 3.21 | 3.27 | 3.20 | 3.23 | 3.20 | 2.22% | 4,967,217 |
| Aug 20, 2025 | 3.10 | 3.16 | 3.06 | 3.16 | 3.13 | -0.63% | 4,531,033 |
| Aug 19, 2025 | 3.18 | 3.19 | 3.12 | 3.18 | 3.15 | 1.27% | 3,827,537 |
| Aug 18, 2025 | 3.10 | 3.15 | 3.09 | 3.14 | 3.11 | 1.62% | 4,716,923 |
| Aug 15, 2025 | 3.00 | 3.10 | 3.00 | 3.09 | 3.07 | 2.66% | 3,284,730 |
| Aug 14, 2025 | 2.99 | 3.08 | 2.98 | 3.01 | 2.99 | 1.35% | 4,748,273 |
| Aug 13, 2025 | 2.97 | 3.02 | 2.95 | 2.97 | 2.95 | -0.34% | 3,566,710 |
| Aug 12, 2025 | 2.97 | 3.01 | 2.94 | 2.98 | 2.96 | -1.00% | 2,645,364 |
| Aug 11, 2025 | 3.04 | 3.07 | 2.97 | 3.01 | 2.99 | -2.27% | 2,911,834 |
| Aug 8, 2025 | 2.99 | 3.10 | 2.97 | 3.08 | 3.06 | 6.21% | 7,799,694 |
| Aug 7, 2025 | 2.88 | 2.95 | 2.85 | 2.90 | 2.88 | 5.07% | 7,809,202 |
| Aug 6, 2025 | 2.69 | 2.76 | 2.68 | 2.76 | 2.74 | 4.55% | 5,516,870 |
| Aug 5, 2025 | 2.65 | 2.65 | 2.59 | 2.64 | 2.62 | 1.93% | 4,174,328 |
| Aug 4, 2025 | 2.60 | 2.66 | 2.57 | 2.59 | 2.57 | 2.37% | 3,852,347 |
| Aug 1, 2025 | 2.54 | 2.57 | 2.52 | 2.53 | 2.51 | -1.17% | 5,629,653 |
| Jul 31, 2025 | 2.53 | 2.57 | 2.51 | 2.56 | 2.54 | -1.92% | 4,310,958 |
| Jul 30, 2025 | 2.64 | 2.65 | 2.59 | 2.61 | 2.59 | -0.38% | 3,238,352 |
| Jul 29, 2025 | 2.63 | 2.64 | 2.59 | 2.62 | 2.60 | -1.13% | 2,300,676 |
| Jul 28, 2025 | 2.65 | 2.73 | 2.63 | 2.65 | 2.63 | 0.38% | 5,474,440 |
| Jul 25, 2025 | 2.73 | 2.75 | 2.63 | 2.64 | 2.62 | -3.30% | 6,972,440 |
| Jul 24, 2025 | 2.82 | 2.85 | 2.72 | 2.73 | 2.71 | -4.88% | 6,166,378 |
| Jul 23, 2025 | 2.94 | 2.97 | 2.86 | 2.87 | 2.85 | 0.35% | 7,898,425 |
| Jul 22, 2025 | 2.78 | 2.90 | 2.77 | 2.86 | 2.84 | 4.76% | 4,012,046 |
| Jul 21, 2025 | 2.75 | 2.76 | 2.70 | 2.73 | 2.71 | -1.44% | 2,266,893 |