Westgold Resources Limited (ASX:WGX)
Australia
· Delayed Price · Currency is AUD 6.25
-0.38 (-5.73%)
At close: Mar 9, 2026
Westgold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.03 | 7.08 | 6.60 | 6.63 | 6.63 | -8.17% | 5,492,050 |
| Mar 5, 2026 | 7.44 | 7.49 | 7.08 | 7.22 | 7.22 | -2.56% | 4,124,276 |
| Mar 4, 2026 | 7.49 | 7.50 | 7.16 | 7.41 | 7.41 | -7.14% | 5,692,710 |
| Mar 3, 2026 | 7.86 | 8.09 | 7.81 | 7.98 | 7.98 | -0.87% | 12,257,940 |
| Mar 2, 2026 | 7.93 | 8.16 | 7.86 | 8.05 | 8.05 | 3.87% | 4,556,958 |
| Feb 27, 2026 | 7.80 | 7.92 | 7.59 | 7.75 | 7.75 | 1.57% | 9,134,943 |
| Feb 26, 2026 | 7.93 | 7.93 | 7.58 | 7.63 | 7.63 | -2.30% | 3,140,857 |
| Feb 25, 2026 | 7.81 | 7.90 | 7.70 | 7.81 | 7.81 | 1.43% | 4,263,149 |
| Feb 24, 2026 | 7.70 | 7.93 | 7.56 | 7.70 | 7.70 | 1.72% | 4,899,150 |
| Feb 23, 2026 | 7.50 | 7.60 | 7.37 | 7.57 | 7.57 | 4.13% | 3,885,665 |
| Feb 20, 2026 | 7.31 | 7.44 | 7.17 | 7.27 | 7.27 | 2.11% | 2,071,158 |
| Feb 19, 2026 | 7.15 | 7.18 | 7.02 | 7.12 | 7.12 | 1.14% | 2,714,021 |
| Feb 18, 2026 | 6.99 | 7.04 | 6.80 | 7.04 | 7.04 | -0.56% | 4,078,874 |
| Feb 17, 2026 | 7.21 | 7.28 | 7.06 | 7.08 | 7.08 | -2.48% | 2,602,712 |
| Feb 16, 2026 | 7.25 | 7.38 | 7.18 | 7.26 | 7.26 | 1.40% | 2,879,991 |
| Feb 13, 2026 | 6.97 | 7.19 | 6.93 | 7.16 | 7.16 | -2.45% | 3,983,947 |
| Feb 12, 2026 | 7.33 | 7.43 | 7.27 | 7.34 | 7.34 | 0.41% | 3,570,363 |
| Feb 11, 2026 | 7.08 | 7.31 | 7.01 | 7.31 | 7.31 | 2.38% | 2,557,291 |
| Feb 10, 2026 | 7.25 | 7.32 | 7.02 | 7.14 | 7.14 | 1.42% | 2,349,324 |
| Feb 9, 2026 | 6.96 | 7.04 | 6.80 | 7.04 | 7.04 | 5.39% | 3,356,114 |
| Feb 6, 2026 | 6.64 | 6.87 | 6.60 | 6.68 | 6.68 | -3.47% | 4,742,205 |
| Feb 5, 2026 | 6.97 | 7.11 | 6.75 | 6.92 | 6.92 | -3.35% | 3,746,895 |
| Feb 4, 2026 | 7.27 | 7.34 | 7.06 | 7.16 | 7.16 | 2.87% | 4,960,878 |
| Feb 3, 2026 | 6.80 | 7.09 | 6.62 | 6.96 | 6.96 | 0.14% | 5,974,788 |
| Feb 2, 2026 | 6.71 | 6.99 | 6.54 | 6.95 | 6.95 | -5.57% | 6,510,134 |
| Jan 30, 2026 | 7.49 | 7.60 | 7.14 | 7.36 | 7.36 | -5.15% | 5,487,029 |
| Jan 29, 2026 | 7.74 | 7.90 | 7.56 | 7.76 | 7.76 | 0.91% | 4,242,853 |
| Jan 28, 2026 | 7.63 | 7.70 | 7.51 | 7.69 | 7.69 | 1.18% | 3,742,672 |
| Jan 27, 2026 | 7.76 | 7.86 | 7.57 | 7.60 | 7.60 | -0.91% | 3,942,601 |
| Jan 23, 2026 | 7.64 | 7.80 | 7.54 | 7.67 | 7.67 | 5.50% | 4,605,280 |
| Jan 22, 2026 | 7.25 | 7.36 | 7.13 | 7.27 | 7.27 | -3.45% | 4,117,659 |
| Jan 21, 2026 | 7.43 | 7.63 | 7.26 | 7.53 | 7.53 | 9.61% | 7,295,432 |
| Jan 20, 2026 | 6.83 | 6.93 | 6.74 | 6.87 | 6.87 | -1.01% | 2,137,197 |
| Jan 19, 2026 | 6.65 | 6.99 | 6.63 | 6.94 | 6.94 | 4.36% | 2,285,749 |
| Jan 16, 2026 | 6.66 | 6.73 | 6.54 | 6.65 | 6.65 | 1.53% | 2,464,313 |
| Jan 15, 2026 | 6.61 | 6.74 | 6.51 | 6.55 | 6.55 | -2.96% | 2,834,936 |
| Jan 14, 2026 | 6.76 | 6.82 | 6.58 | 6.75 | 6.75 | 2.43% | 3,448,564 |
| Jan 13, 2026 | 6.63 | 6.63 | 6.49 | 6.59 | 6.59 | -0.15% | 3,181,991 |
| Jan 12, 2026 | 6.48 | 6.76 | 6.43 | 6.60 | 6.60 | 4.43% | 3,917,513 |
| Jan 9, 2026 | 6.35 | 6.40 | 6.29 | 6.32 | 6.32 | 0.16% | 2,108,304 |
| Jan 8, 2026 | 6.33 | 6.39 | 6.25 | 6.31 | 6.31 | -1.56% | 2,138,547 |
| Jan 7, 2026 | 6.50 | 6.54 | 6.32 | 6.41 | 6.41 | 0.47% | 2,446,332 |
| Jan 6, 2026 | 6.50 | 6.56 | 6.30 | 6.38 | 6.38 | -1.09% | 2,133,915 |
| Jan 5, 2026 | 6.36 | 6.49 | 6.29 | 6.45 | 6.45 | - | 2,201,564 |
| Jan 2, 2026 | 6.30 | 6.46 | 6.27 | 6.45 | 6.45 | 0.16% | 766,049 |
| Dec 31, 2025 | 6.34 | 6.45 | 6.25 | 6.44 | 6.44 | 0.94% | 1,432,907 |
| Dec 30, 2025 | 6.18 | 6.39 | 6.08 | 6.38 | 6.38 | -1.54% | 2,263,449 |
| Dec 29, 2025 | 6.52 | 6.67 | 6.39 | 6.48 | 6.48 | -0.31% | 2,118,129 |
| Dec 24, 2025 | 6.54 | 6.58 | 6.44 | 6.50 | 6.50 | 0.46% | 1,131,492 |
| Dec 23, 2025 | 6.55 | 6.56 | 6.34 | 6.47 | 6.47 | -1.22% | 2,751,957 |
| Dec 22, 2025 | 6.28 | 6.60 | 6.21 | 6.55 | 6.55 | 5.31% | 3,895,012 |
| Dec 19, 2025 | 6.28 | 6.28 | 6.07 | 6.22 | 6.22 | 0.48% | 11,626,642 |
| Dec 18, 2025 | 6.08 | 6.31 | 6.08 | 6.19 | 6.19 | -0.48% | 4,464,599 |
| Dec 17, 2025 | 5.88 | 6.25 | 5.70 | 6.22 | 6.22 | 6.51% | 4,442,602 |
| Dec 16, 2025 | 5.87 | 5.96 | 5.74 | 5.84 | 5.84 | -1.52% | 5,024,614 |
| Dec 15, 2025 | 6.15 | 6.16 | 5.87 | 5.93 | 5.93 | -2.79% | 4,345,925 |
| Dec 12, 2025 | 6.15 | 6.21 | 6.07 | 6.10 | 6.10 | 3.04% | 1,976,083 |
| Dec 11, 2025 | 5.89 | 6.07 | 5.80 | 5.92 | 5.92 | 0.17% | 2,691,506 |
| Dec 10, 2025 | 5.82 | 5.96 | 5.76 | 5.91 | 5.91 | 4.60% | 2,700,119 |
| Dec 9, 2025 | 5.68 | 5.75 | 5.62 | 5.65 | 5.65 | -1.74% | 1,496,264 |
| Dec 8, 2025 | 5.86 | 5.86 | 5.74 | 5.75 | 5.75 | -2.21% | 2,293,076 |
| 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 |