Westgold Resources Limited (FRA:0W2)
Germany
· Delayed Price · Currency is EUR 3.304
+0.028 (0.85%)
Last updated: Dec 5, 2025, 8:06 AM CET
Westgold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.50% | - |
| Dec 3, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.82% | 10,000 |
| Dec 2, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | -1.73% | 11,096 |
| Dec 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.81% | - |
| Nov 28, 2025 | 3.37 | 3.43 | 3.37 | 3.42 | 3.42 | 1.36% | 24,096 |
| Nov 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.02% | - |
| Nov 26, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 2.71% | 1,500 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.37% | - |
| Nov 24, 2025 | 3.15 | 3.21 | 3.11 | 3.21 | 3.21 | 5.60% | 7,322 |
| Nov 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.76% | - |
| Nov 20, 2025 | 3.22 | 3.23 | 3.19 | 3.19 | 3.19 | -0.56% | 8,000 |
| Nov 19, 2025 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 6.23% | 930 |
| Nov 18, 2025 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | -3.82% | 7,482 |
| Nov 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 4,000 |
| Nov 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.11% | - |
| Nov 13, 2025 | 3.32 | 3.40 | 3.32 | 3.33 | 3.33 | 0.91% | 10,076 |
| Nov 12, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 4,000 |
| Nov 11, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 2.27% | 2,216 |
| Nov 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.87% | - |
| Nov 7, 2025 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | -3.54% | 6,225 |
| Nov 6, 2025 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | 8.44% | 108 |
| Nov 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.49% | 1,465 |
| Nov 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | 4,300 |
| Nov 3, 2025 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 3.05% | 1,800 |
| Oct 31, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 4.46% | - |
| Oct 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.07% | - |
| Oct 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.13% | - |
| Oct 28, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.30% | - |
| Oct 27, 2025 | 2.86 | 2.86 | 2.68 | 2.70 | 2.70 | -4.52% | 8,900 |
| Oct 24, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.75% | - |
| Oct 23, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 9.32% | - |
| Oct 22, 2025 | 2.85 | 2.85 | 2.66 | 2.66 | 2.66 | -9.70% | 1,200 |
| Oct 21, 2025 | 3.07 | 3.07 | 2.95 | 2.95 | 2.95 | -3.97% | 13,000 |
| Oct 20, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | -1.35% | 68,881 |
| Oct 17, 2025 | 3.18 | 3.18 | 3.11 | 3.11 | 3.11 | -3.71% | 900 |
| Oct 16, 2025 | 3.08 | 3.23 | 3.08 | 3.23 | 3.23 | 4.66% | 7,769 |
| Oct 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.65% | - |
| Oct 14, 2025 | 3.09 | 3.09 | 2.97 | 3.04 | 3.04 | 1.88% | 35,084 |
| Oct 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.40% | 1,612 |
| Oct 10, 2025 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | -1.66% | 7,762 |
| Oct 9, 2025 | 3.08 | 3.12 | 3.02 | 3.02 | 3.02 | -0.59% | 6,263 |
| Oct 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.24% | - |
| Oct 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.81% | - |
| Oct 6, 2025 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 4.03% | 4,612 |
| Oct 3, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 10.66% | - |
| Oct 2, 2025 | 2.94 | 2.94 | 2.78 | 2.78 | 2.78 | 1.02% | 112 |
| Oct 1, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 10.53% | 5,000 |
| Sep 30, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 2.89% | - |
| Sep 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.03% | - |
| Sep 26, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1.02% | 850 |
| Sep 25, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.32% | 1,100 |
| Sep 24, 2025 | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | 0.49% | 738 |
| Sep 23, 2025 | 2.39 | 2.47 | 2.39 | 2.44 | 2.44 | 2.18% | 3,608 |
| Sep 22, 2025 | 2.34 | 2.39 | 2.34 | 2.39 | 2.39 | 9.74% | 3,350 |
| Sep 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.81% | - |
| Sep 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.12% | - |
| Sep 17, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | -3.56% | 14,611 |
| Sep 16, 2025 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | 2.65% | 8,778 |
| Sep 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.36% | - |
| Sep 12, 2025 | 2.22 | 2.24 | 2.20 | 2.20 | 2.20 | 0.55% | 3,634 |
| Sep 11, 2025 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | 3.11% | 350 |
| Sep 10, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | 2.10 | 1.14% | 2,439 |
| Sep 9, 2025 | 2.07 | 2.10 | 2.07 | 2.10 | 2.08 | -1.50% | 20,714 |
| Sep 8, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.11 | 1.43% | 5,085 |
| Sep 5, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.08 | 3.75% | 14,000 |
| Sep 4, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.01 | -0.10% | 1,000 |
| Sep 3, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01 | -0.20% | - |
| Sep 2, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.01 | 0.40% | 5,000 |
| Sep 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 5.86% | - |
| Aug 29, 2025 | 1.89 | 1.98 | 1.89 | 1.91 | 1.89 | -0.52% | 13,565 |
| Aug 28, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.90 | 4.07% | 1,104 |
| Aug 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 3.02% | - |
| Aug 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | 0.06% | - |
| Aug 25, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.78 | 2.29% | 23,101 |
| Aug 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 0.06% | - |
| Aug 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 1.39% | - |
| Aug 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -0.23% | - |
| Aug 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -1.87% | - |
| Aug 18, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.75 | 2.14% | 131 |
| Aug 15, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.71 | 5.83% | 4,000 |
| Aug 14, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.62 | 0.87% | 11,240 |
| Aug 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 0.12% | - |
| Aug 12, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.60 | -3.24% | 2,535 |
| Aug 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -2.74% | 137 |
| Aug 8, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.70 | 7.86% | 1,602 |
| Aug 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 5.44% | - |
| Aug 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | 2.94% | - |
| Aug 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 1.95% | - |
| Aug 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 2.35% | - |
| Aug 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -1.47% | - |
| Jul 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -2.13% | - |
| Jul 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | - | - |
| Jul 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 1.61% | - |
| Jul 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | -1.71% | - |
| Jul 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | -3.57% | - |
| Jul 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -4.06% | - |
| Jul 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -0.88% | - |
| Jul 22, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.58 | 5.72% | 23,000 |
| Jul 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -1.64% | - |
| Jul 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | 1.93% | - |