Westgold Resources Limited (TSX:WGX)
Canada
· Delayed Price · Currency is CAD 6.19
-0.18 (-2.83%)
Mar 9, 2026, 4:00 PM EST
Westgold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.06 | 6.08 | 5.67 | 5.96 | - | -6.44% | 199,181 |
| Mar 6, 2026 | 6.41 | 6.50 | 6.23 | 6.37 | 6.37 | -4.64% | 332,621 |
| Mar 5, 2026 | 6.85 | 6.86 | 6.62 | 6.68 | 6.68 | -5.92% | 370,633 |
| Mar 4, 2026 | 7.23 | 7.23 | 7.06 | 7.10 | 7.10 | -1.39% | 113,425 |
| Mar 3, 2026 | 7.34 | 7.35 | 7.00 | 7.20 | 7.20 | -6.37% | 218,753 |
| Mar 2, 2026 | 7.77 | 7.78 | 7.55 | 7.69 | 7.69 | 1.59% | 205,533 |
| Feb 27, 2026 | 7.45 | 7.65 | 7.45 | 7.57 | 7.57 | 0.93% | 384,072 |
| Feb 26, 2026 | 7.47 | 7.51 | 7.32 | 7.50 | 7.50 | -1.57% | 139,600 |
| Feb 25, 2026 | 7.64 | 7.73 | 7.58 | 7.62 | 7.62 | 1.20% | 158,861 |
| Feb 24, 2026 | 7.41 | 7.56 | 7.34 | 7.53 | 7.53 | 0.67% | 141,859 |
| Feb 23, 2026 | 7.24 | 7.48 | 7.24 | 7.48 | 7.48 | 5.35% | 310,275 |
| Feb 20, 2026 | 6.96 | 7.12 | 6.89 | 7.10 | 7.10 | 2.75% | 242,043 |
| Feb 19, 2026 | 6.88 | 6.95 | 6.82 | 6.91 | 6.91 | 0.29% | 76,292 |
| Feb 18, 2026 | 6.69 | 6.94 | 6.69 | 6.89 | 6.89 | 2.23% | 110,869 |
| Feb 17, 2026 | 6.71 | 6.76 | 6.64 | 6.74 | 6.74 | -3.44% | 94,035 |
| Feb 13, 2026 | 6.76 | 6.99 | 6.76 | 6.98 | 6.98 | 4.33% | 180,564 |
| Feb 12, 2026 | 7.06 | 7.09 | 6.68 | 6.69 | 6.69 | -5.37% | 248,717 |
| Feb 11, 2026 | 6.93 | 7.11 | 6.93 | 7.07 | 7.07 | 3.82% | 175,720 |
| Feb 10, 2026 | 6.77 | 6.90 | 6.72 | 6.81 | 6.81 | -0.73% | 107,581 |
| Feb 9, 2026 | 6.73 | 6.86 | 6.70 | 6.86 | 6.86 | 4.73% | 87,602 |
| Feb 6, 2026 | 6.39 | 6.57 | 6.39 | 6.55 | 6.55 | 2.83% | 86,652 |
| Feb 5, 2026 | 6.30 | 6.53 | 6.30 | 6.37 | 6.37 | -3.78% | 476,752 |
| Feb 4, 2026 | 6.97 | 6.97 | 6.47 | 6.62 | 6.62 | -3.07% | 149,185 |
| Feb 3, 2026 | 6.81 | 6.92 | 6.70 | 6.83 | 6.83 | 4.27% | 226,423 |
| Feb 2, 2026 | 6.41 | 6.70 | 6.41 | 6.55 | 6.55 | 2.99% | 543,443 |
| Jan 30, 2026 | 6.52 | 6.74 | 6.20 | 6.36 | 6.36 | -9.14% | 577,467 |
| Jan 29, 2026 | 7.40 | 7.43 | 6.82 | 7.00 | 7.00 | -6.17% | 620,483 |
| Jan 28, 2026 | 7.28 | 7.49 | 7.21 | 7.46 | 7.46 | 2.19% | 297,235 |
| Jan 27, 2026 | 7.16 | 7.49 | 7.09 | 7.30 | 7.30 | -0.41% | 292,908 |
| Jan 26, 2026 | 7.45 | 7.50 | 7.30 | 7.33 | 7.33 | 1.24% | 310,319 |
| Jan 23, 2026 | 7.20 | 7.26 | 7.16 | 7.24 | 7.24 | 2.99% | 274,760 |
| Jan 22, 2026 | 6.90 | 7.04 | 6.86 | 7.03 | 7.03 | 1.88% | 280,792 |
| Jan 21, 2026 | 7.06 | 7.09 | 6.76 | 6.90 | 6.90 | 6.48% | 476,825 |
| Jan 20, 2026 | 6.43 | 6.54 | 6.39 | 6.48 | 6.48 | -0.61% | 122,761 |
| Jan 19, 2026 | 6.29 | 6.53 | 6.27 | 6.52 | 6.52 | 6.19% | 437,168 |
| Jan 16, 2026 | 6.09 | 6.17 | 6.02 | 6.14 | 6.14 | 0.66% | 135,652 |
| Jan 15, 2026 | 6.06 | 6.18 | 6.06 | 6.10 | 6.10 | -1.77% | 48,231 |
| Jan 14, 2026 | 6.21 | 6.23 | 6.12 | 6.21 | 6.21 | 2.81% | 263,281 |
| Jan 13, 2026 | 6.16 | 6.21 | 6.03 | 6.04 | 6.04 | -1.47% | 249,652 |
| Jan 12, 2026 | 6.07 | 6.22 | 6.07 | 6.13 | 6.13 | 3.37% | 211,504 |
| Jan 9, 2026 | 5.95 | 5.99 | 5.90 | 5.93 | 5.93 | -0.34% | 72,894 |
| Jan 8, 2026 | 5.85 | 5.98 | 5.80 | 5.95 | 5.95 | -0.50% | 62,015 |
| Jan 7, 2026 | 5.84 | 6.03 | 5.83 | 5.98 | 5.98 | -0.17% | 81,335 |
| Jan 6, 2026 | 5.97 | 6.01 | 5.93 | 5.99 | 5.99 | 0.17% | 119,187 |
| Jan 5, 2026 | 5.88 | 6.03 | 5.88 | 5.98 | 5.98 | 4.73% | 240,647 |
| Jan 2, 2026 | 5.82 | 5.92 | 5.61 | 5.71 | 5.71 | -1.04% | 205,874 |
| Dec 31, 2025 | 5.75 | 5.83 | 5.75 | 5.77 | 5.77 | 0.52% | 173,252 |
| Dec 30, 2025 | 5.81 | 5.84 | 5.70 | 5.74 | 5.74 | 2.32% | 201,442 |
| Dec 29, 2025 | 5.80 | 5.92 | 5.61 | 5.61 | 5.61 | -5.24% | 206,206 |
| Dec 24, 2025 | 5.97 | 5.97 | 5.81 | 5.92 | 5.92 | 0.51% | 161,485 |
| Dec 23, 2025 | 5.93 | 5.93 | 5.83 | 5.89 | 5.89 | -1.01% | 265,682 |
| Dec 22, 2025 | 5.88 | 5.99 | 5.86 | 5.95 | 5.95 | 3.66% | 211,227 |
| Dec 19, 2025 | 5.56 | 5.76 | 5.56 | 5.74 | 5.74 | 3.05% | 253,530 |
| Dec 18, 2025 | 5.58 | 5.70 | 5.56 | 5.57 | 5.57 | -0.71% | 159,916 |
| Dec 17, 2025 | 5.55 | 5.68 | 5.55 | 5.61 | 5.61 | 4.86% | 187,486 |
| Dec 16, 2025 | 5.32 | 5.42 | 5.31 | 5.35 | 5.35 | 0.38% | 100,627 |
| Dec 15, 2025 | 5.56 | 5.56 | 5.33 | 5.33 | 5.33 | -4.82% | 195,899 |
| Dec 12, 2025 | 5.65 | 5.70 | 5.53 | 5.60 | 5.60 | - | 118,585 |
| Dec 11, 2025 | 5.50 | 5.68 | 5.50 | 5.60 | 5.60 | 3.13% | 292,911 |
| Dec 10, 2025 | 5.37 | 5.45 | 5.30 | 5.43 | 5.43 | 3.43% | 205,598 |
| Dec 9, 2025 | 5.24 | 5.27 | 5.18 | 5.25 | 5.25 | 0.96% | 153,998 |
| Dec 8, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.44% | 83,205 |
| Dec 5, 2025 | 5.43 | 5.48 | 5.33 | 5.33 | 5.33 | -2.02% | 215,916 |
| Dec 4, 2025 | 5.46 | 5.46 | 5.40 | 5.44 | 5.44 | - | 25,609 |
| Dec 3, 2025 | 5.44 | 5.48 | 5.41 | 5.44 | 5.44 | 0.18% | 94,693 |
| Dec 2, 2025 | 5.42 | 5.45 | 5.34 | 5.43 | 5.43 | -0.73% | 158,791 |
| Dec 1, 2025 | 5.61 | 5.62 | 5.44 | 5.47 | 5.47 | -2.50% | 259,642 |
| Nov 28, 2025 | 5.53 | 5.63 | 5.53 | 5.61 | 5.61 | 2.00% | 238,391 |
| Nov 27, 2025 | 5.51 | 5.51 | 5.47 | 5.50 | 5.50 | 0.18% | 56,873 |
| Nov 26, 2025 | 5.45 | 5.52 | 5.44 | 5.49 | 5.49 | 1.86% | 373,594 |
| Nov 25, 2025 | 5.34 | 5.44 | 5.30 | 5.39 | 5.39 | 0.94% | 195,827 |
| Nov 24, 2025 | 5.13 | 5.36 | 5.13 | 5.34 | 5.34 | 7.01% | 405,291 |
| Nov 21, 2025 | 5.05 | 5.15 | 4.97 | 4.99 | 4.99 | -3.11% | 237,132 |
| Nov 20, 2025 | 5.24 | 5.34 | 5.12 | 5.15 | 5.15 | 0.39% | 303,167 |
| Nov 19, 2025 | 5.10 | 5.25 | 5.09 | 5.13 | 5.13 | 1.79% | 202,635 |
| Nov 18, 2025 | 5.09 | 5.09 | 4.98 | 5.04 | 5.04 | -0.98% | 180,595 |
| Nov 17, 2025 | 5.13 | 5.19 | 5.05 | 5.09 | 5.09 | 1.60% | 288,200 |
| Nov 14, 2025 | 5.03 | 5.10 | 4.95 | 5.01 | 5.01 | -5.83% | 221,764 |
| Nov 13, 2025 | 5.42 | 5.46 | 5.29 | 5.32 | 5.32 | -1.30% | 182,755 |
| Nov 12, 2025 | 5.24 | 5.43 | 5.24 | 5.39 | 5.39 | 3.45% | 367,900 |
| Nov 11, 2025 | 5.28 | 5.28 | 5.17 | 5.21 | 5.21 | -0.76% | 206,833 |
| Nov 10, 2025 | 5.17 | 5.29 | 5.17 | 5.25 | 5.25 | 5.21% | 618,046 |
| Nov 7, 2025 | 5.02 | 5.02 | 4.91 | 4.99 | 4.99 | -0.40% | 80,648 |
| Nov 6, 2025 | 5.02 | 5.07 | 4.96 | 5.01 | 5.01 | 3.94% | 361,956 |
| Nov 5, 2025 | 4.77 | 4.85 | 4.74 | 4.82 | 4.82 | 2.55% | 235,987 |
| Nov 4, 2025 | 4.76 | 4.80 | 4.63 | 4.70 | 4.70 | -2.89% | 449,706 |
| Nov 3, 2025 | 4.83 | 4.90 | 4.83 | 4.84 | 4.84 | 1.26% | 147,887 |
| Oct 31, 2025 | 4.75 | 4.86 | 4.75 | 4.78 | 4.78 | 2.14% | 340,923 |
| Oct 30, 2025 | 4.55 | 4.70 | 4.55 | 4.68 | 4.68 | 2.86% | 145,023 |
| Oct 29, 2025 | 4.60 | 4.71 | 4.54 | 4.55 | 4.55 | 3.41% | 240,524 |
| Oct 28, 2025 | 4.35 | 4.44 | 4.35 | 4.40 | 4.40 | -2.00% | 231,709 |
| Oct 27, 2025 | 4.61 | 4.64 | 4.42 | 4.49 | 4.49 | -3.65% | 306,566 |
| Oct 24, 2025 | 4.69 | 4.73 | 4.63 | 4.66 | 4.66 | -3.12% | 121,333 |
| Oct 23, 2025 | 4.75 | 4.84 | 4.74 | 4.81 | 4.81 | 4.34% | 227,603 |
| Oct 22, 2025 | 4.46 | 4.63 | 4.44 | 4.61 | 4.61 | -1.91% | 465,624 |
| Oct 21, 2025 | 4.85 | 4.86 | 4.63 | 4.70 | 4.70 | -9.44% | 696,962 |
| Oct 20, 2025 | 5.04 | 5.21 | 5.01 | 5.19 | 5.19 | 4.64% | 399,499 |
| Oct 17, 2025 | 5.16 | 5.22 | 4.88 | 4.96 | 4.96 | -5.70% | 739,623 |
| Oct 16, 2025 | 5.20 | 5.27 | 5.17 | 5.26 | 5.26 | 2.14% | 869,132 |
| Oct 15, 2025 | 5.09 | 5.16 | 5.06 | 5.15 | 5.15 | 1.58% | 396,708 |