Western Region Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.65	31.90	31.05	31.22	31.22	-2.32%	9,050,036
Apr 27, 2026	31.50	32.40	31.35	31.96	31.96	0.19%	10,257,570
Apr 24, 2026	32.04	32.20	31.32	31.90	31.90	-1.21%	11,340,570
Apr 23, 2026	33.36	33.73	31.92	32.29	32.29	-4.38%	18,474,060
Apr 22, 2026	33.39	34.15	33.16	33.77	33.77	-0.18%	15,911,180
Apr 21, 2026	33.99	34.43	33.34	33.83	33.83	-0.24%	14,679,950
Apr 20, 2026	33.03	34.19	32.81	33.91	33.91	2.54%	19,438,590
Apr 17, 2026	32.76	33.44	32.76	33.07	33.07	-2.56%	19,031,420
Apr 16, 2026	33.55	34.39	33.24	33.94	33.94	0.98%	20,609,590
Apr 15, 2026	34.83	34.87	33.33	33.61	33.61	-1.44%	25,406,652
Apr 14, 2026	34.88	34.89	33.62	34.10	34.10	-	17,503,400
Apr 13, 2026	34.49	34.60	33.81	34.10	34.10	-2.29%	18,919,989
Apr 10, 2026	35.90	35.90	34.43	34.90	34.90	-1.50%	30,222,710
Apr 9, 2026	33.31	35.96	33.31	35.43	35.43	6.72%	54,162,140
Apr 8, 2026	33.20	33.20	33.20	33.20	33.20	10.01%	6,219,441
Apr 7, 2026	30.48	30.62	29.91	30.18	30.18	-1.15%	8,322,100
Apr 3, 2026	30.90	31.26	30.36	30.53	30.53	-1.67%	6,908,818
Apr 2, 2026	31.70	31.76	30.57	31.05	31.05	-3.63%	14,209,650
Apr 1, 2026	32.50	32.56	31.50	32.22	32.22	2.45%	17,523,400
Mar 31, 2026	31.50	32.46	31.32	31.45	31.45	0.58%	18,129,070
Mar 30, 2026	30.00	31.34	29.98	31.27	31.27	3.13%	15,263,430
Mar 27, 2026	29.00	30.54	28.96	30.32	30.32	2.57%	12,233,125
Mar 26, 2026	30.46	30.76	29.38	29.56	29.56	-2.92%	12,525,135
Mar 25, 2026	31.04	31.46	30.26	30.45	30.45	1.50%	22,194,570
Mar 24, 2026	29.74	30.02	28.67	30.00	30.00	2.88%	16,114,860
Mar 23, 2026	30.50	30.70	28.88	29.16	29.16	-7.72%	23,647,230
Mar 20, 2026	32.45	32.90	31.57	31.60	31.60	-2.65%	14,980,860
Mar 19, 2026	32.90	34.31	32.33	32.46	32.46	-5.42%	18,975,510
Mar 18, 2026	33.64	34.64	33.33	34.32	34.32	0.65%	15,712,741
Mar 17, 2026	33.27	34.65	33.01	34.10	34.10	2.46%	19,511,360
Mar 16, 2026	34.29	34.66	32.27	33.28	33.28	-5.72%	27,917,520
Mar 13, 2026	36.14	36.75	35.23	35.30	35.30	-3.21%	17,224,730
Mar 12, 2026	36.90	37.29	35.90	36.47	36.47	-2.17%	16,762,410
Mar 11, 2026	37.90	38.25	37.00	37.28	37.28	-0.96%	15,991,320
Mar 10, 2026	38.27	38.66	37.47	37.64	37.64	-1.65%	21,756,440
Mar 9, 2026	36.00	39.00	35.73	38.27	38.27	3.40%	32,580,996
Mar 6, 2026	36.10	37.80	35.79	37.01	37.01	-0.54%	23,638,940
Mar 5, 2026	38.66	38.70	36.74	37.21	37.21	-3.85%	30,818,760
Mar 4, 2026	36.91	39.49	36.91	38.70	38.70	-5.49%	41,603,120
Mar 3, 2026	39.90	43.12	38.15	40.95	40.95	2.66%	75,567,420
Mar 2, 2026	38.45	39.89	36.35	39.89	39.89	10.01%	66,663,670
Feb 27, 2026	35.18	36.90	35.18	36.26	36.26	2.31%	33,352,912
Feb 26, 2026	35.76	36.06	35.35	35.44	35.44	-1.25%	19,783,353
Feb 25, 2026	35.56	36.30	34.91	35.89	35.89	-0.47%	34,554,000
Feb 24, 2026	35.23	36.27	35.00	36.06	36.06	6.37%	38,183,870
Feb 13, 2026	33.90	34.88	33.90	33.90	33.90	-1.80%	20,295,390
Feb 12, 2026	34.69	35.48	34.51	34.52	34.52	-1.62%	21,836,310
Feb 11, 2026	34.54	35.68	34.33	35.09	35.09	1.59%	30,567,490
Feb 10, 2026	34.73	35.28	34.49	34.54	34.54	-1.85%	21,293,320
Feb 9, 2026	36.00	36.20	34.90	35.19	35.19	-0.17%	32,318,370
Feb 6, 2026	34.00	36.02	33.22	35.25	35.25	-0.70%	39,852,690
Feb 5, 2026	36.21	37.30	35.00	35.50	35.50	-5.59%	47,260,590
Feb 4, 2026	39.85	39.95	36.81	37.60	37.60	-5.27%	58,773,650
Feb 3, 2026	37.50	39.75	36.23	39.69	39.69	-1.39%	94,089,240
Feb 2, 2026	40.25	40.25	40.25	40.25	40.25	-10.00%	2,348,800
Jan 30, 2026	44.82	50.50	44.28	44.72	44.72	-8.15%	100,059,300
Jan 29, 2026	48.69	48.69	46.20	48.69	48.69	10.01%	67,796,620
Jan 28, 2026	41.13	44.26	41.04	44.26	44.26	9.99%	38,947,270
Jan 27, 2026	36.90	41.08	35.90	40.24	40.24	6.60%	67,137,210
Jan 26, 2026	35.90	37.75	35.69	37.75	37.75	9.99%	49,472,550
Jan 23, 2026	35.30	36.25	34.15	34.32	34.32	1.24%	54,592,900
Jan 22, 2026	33.50	34.96	32.89	33.90	33.90	-3.99%	50,199,840
Jan 21, 2026	32.71	35.31	32.56	35.31	35.31	10.00%	59,376,380
Jan 20, 2026	30.19	32.36	29.12	32.10	32.10	4.39%	46,278,530
Jan 19, 2026	29.80	30.96	29.69	30.75	30.75	4.73%	29,072,150
Jan 16, 2026	30.00	30.50	29.25	29.36	29.36	-3.36%	23,865,790
Jan 15, 2026	29.57	31.52	29.37	30.38	30.38	1.78%	35,905,670
Jan 14, 2026	30.29	30.29	29.46	29.85	29.85	0.03%	32,346,800
Jan 13, 2026	29.30	30.74	29.10	29.84	29.84	1.70%	29,883,090
Jan 12, 2026	29.70	29.77	28.72	29.34	29.34	1.59%	30,775,000
Jan 9, 2026	27.81	29.18	27.76	28.88	28.88	3.81%	30,874,436
Jan 8, 2026	27.70	28.45	27.52	27.82	27.82	0.14%	17,827,646
Jan 7, 2026	28.50	28.61	27.52	27.78	27.78	-2.18%	21,013,910
Jan 6, 2026	28.50	28.88	28.00	28.40	28.40	0.39%	26,485,060
Jan 5, 2026	27.20	28.40	27.20	28.29	28.29	6.03%	32,115,139
Dec 31, 2025	27.17	27.50	26.56	26.68	26.68	-1.84%	16,003,800
Dec 30, 2025	26.50	27.58	26.38	27.18	27.18	-1.24%	20,983,060
Dec 29, 2025	27.40	28.44	26.89	27.52	27.52	0.70%	27,950,030
Dec 26, 2025	27.12	27.99	26.88	27.33	27.33	2.02%	26,387,574
Dec 25, 2025	27.21	27.28	26.73	26.79	26.79	-3.42%	20,410,100
Dec 24, 2025	28.63	28.78	27.65	27.74	27.74	-2.43%	22,616,480
Dec 23, 2025	28.90	28.99	27.80	28.43	28.43	1.54%	34,445,720
Dec 22, 2025	26.90	28.23	26.83	28.00	28.00	5.78%	29,022,600
Dec 19, 2025	26.66	26.78	25.90	26.47	26.47	-1.19%	15,840,610
Dec 18, 2025	26.49	27.49	26.30	26.79	26.79	0.34%	17,436,890
Dec 17, 2025	26.34	27.00	25.92	26.70	26.70	2.30%	22,947,890
Dec 16, 2025	27.60	27.70	25.90	26.10	26.10	-7.61%	27,646,910
Dec 15, 2025	27.32	28.67	27.24	28.25	28.25	2.80%	27,344,540
Dec 12, 2025	26.20	27.66	26.11	27.48	27.48	6.26%	35,325,900
Dec 11, 2025	26.51	26.76	25.82	25.86	25.86	-2.23%	14,541,900
Dec 10, 2025	26.06	26.47	25.80	26.45	26.45	2.20%	14,099,240
Dec 9, 2025	26.02	26.11	25.70	25.88	25.88	-1.52%	9,311,400
Dec 8, 2025	26.50	26.50	26.11	26.28	26.28	-1.65%	11,847,800
Dec 5, 2025	25.67	26.82	25.67	26.72	26.72	3.53%	15,854,770
Dec 4, 2025	26.26	26.57	25.74	25.81	25.81	-1.49%	8,781,140
Dec 3, 2025	26.56	26.74	26.16	26.20	26.20	-1.58%	10,022,590
Dec 2, 2025	26.63	26.88	26.55	26.62	26.62	-2.35%	11,209,270
Dec 1, 2025	27.66	27.96	27.00	27.26	27.26	0.52%	21,129,810
Nov 28, 2025	27.09	27.38	26.65	27.12	27.12	1.12%	14,167,313
Nov 27, 2025	27.09	27.09	26.60	26.82	26.82	-0.48%	10,681,603