Westgold Resources Limited (TSX:WGX)
Canada
· Delayed Price · Currency is CAD 5.33
-0.11 (-2.02%)
At close: Dec 5, 2025
Westgold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.00 | 5.12 | 5.00 | 5.07 | 5.07 | 3.68% | 376,709 |
| Oct 10, 2025 | 4.91 | 4.94 | 4.86 | 4.89 | 4.89 | -0.20% | 283,019 |
| Oct 9, 2025 | 5.09 | 5.10 | 4.85 | 4.90 | 4.90 | -3.73% | 348,362 |
| Oct 8, 2025 | 5.09 | 5.14 | 5.05 | 5.09 | 5.09 | 1.60% | 305,229 |
| Oct 7, 2025 | 5.10 | 5.14 | 4.97 | 5.01 | 5.01 | -2.53% | 361,750 |
| Oct 6, 2025 | 5.12 | 5.18 | 5.06 | 5.14 | 5.14 | 2.59% | 390,774 |
| Oct 3, 2025 | 4.96 | 5.05 | 4.96 | 5.01 | 5.01 | 4.16% | 846,581 |
| Oct 2, 2025 | 4.82 | 4.89 | 4.64 | 4.81 | 4.81 | 6.42% | 929,904 |
| Oct 1, 2025 | 4.55 | 4.57 | 4.48 | 4.52 | 4.52 | 11.33% | 498,740 |
| Sep 30, 2025 | 4.02 | 4.09 | 4.00 | 4.06 | 4.06 | 0.50% | 222,312 |
| Sep 29, 2025 | 4.01 | 4.10 | 4.01 | 4.04 | 4.04 | 2.54% | 314,635 |
| Sep 26, 2025 | 3.86 | 3.99 | 3.86 | 3.94 | 3.94 | 1.81% | 145,724 |
| Sep 25, 2025 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | -2.27% | 265,930 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | 0.25% | 362,398 |
| Sep 23, 2025 | 3.97 | 4.00 | 3.93 | 3.95 | 3.95 | 1.28% | 453,518 |
| Sep 22, 2025 | 3.80 | 3.92 | 3.79 | 3.90 | 3.90 | 6.27% | 496,091 |
| Sep 19, 2025 | 3.62 | 3.68 | 3.61 | 3.67 | 3.67 | 2.51% | 316,816 |
| Sep 18, 2025 | 3.56 | 3.65 | 3.56 | 3.58 | 3.58 | 1.70% | 228,353 |
| Sep 17, 2025 | 3.58 | 3.59 | 3.51 | 3.52 | 3.52 | -2.49% | 140,800 |
| Sep 16, 2025 | 3.61 | 3.66 | 3.60 | 3.61 | 3.61 | 0.28% | 248,014 |
| Sep 15, 2025 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | - | 437,536 |
| Sep 12, 2025 | 3.59 | 3.60 | 3.56 | 3.60 | 3.60 | 2.27% | 349,990 |
| Sep 11, 2025 | 3.43 | 3.54 | 3.43 | 3.52 | 3.49 | 2.92% | 282,759 |
| Sep 10, 2025 | 3.38 | 3.45 | 3.38 | 3.42 | 3.39 | 1.48% | 119,186 |
| Sep 9, 2025 | 3.41 | 3.45 | 3.37 | 3.37 | 3.34 | -2.60% | 235,077 |
| Sep 8, 2025 | 3.40 | 3.47 | 3.40 | 3.46 | 3.43 | 2.37% | 285,773 |
| Sep 5, 2025 | 3.34 | 3.41 | 3.34 | 3.38 | 3.35 | 4.00% | 284,472 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.24 | 3.25 | 3.23 | -2.11% | 259,791 |
| Sep 3, 2025 | 3.35 | 3.35 | 3.30 | 3.32 | 3.29 | -0.60% | 251,529 |
| Sep 2, 2025 | 3.31 | 3.34 | 3.26 | 3.34 | 3.31 | 7.40% | 908,904 |
| Aug 29, 2025 | 3.10 | 3.12 | 3.09 | 3.11 | 3.09 | 0.65% | 379,288 |
| Aug 28, 2025 | 3.04 | 3.11 | 3.04 | 3.09 | 3.07 | 3.00% | 482,361 |
| Aug 27, 2025 | 2.99 | 3.00 | 2.97 | 3.00 | 2.98 | 0.67% | 319,611 |
| Aug 26, 2025 | 2.95 | 2.99 | 2.94 | 2.98 | 2.96 | 2.05% | 293,973 |
| Aug 25, 2025 | 2.89 | 2.94 | 2.89 | 2.92 | 2.90 | 1.39% | 264,678 |
| Aug 22, 2025 | 2.85 | 2.89 | 2.84 | 2.88 | 2.86 | - | 2,066,135 |
| Aug 21, 2025 | 2.83 | 2.89 | 2.83 | 2.88 | 2.86 | 2.13% | 519,337 |
| Aug 20, 2025 | 2.81 | 2.84 | 2.81 | 2.82 | 2.80 | 1.08% | 378,323 |
| Aug 19, 2025 | 2.80 | 2.84 | 2.77 | 2.79 | 2.77 | - | 608,167 |
| Aug 18, 2025 | 2.78 | 2.81 | 2.77 | 2.79 | 2.77 | 0.72% | 361,856 |
| Aug 15, 2025 | 2.74 | 2.78 | 2.74 | 2.77 | 2.75 | 3.36% | 606,606 |
| Aug 14, 2025 | 2.65 | 2.69 | 2.64 | 2.68 | 2.66 | 0.75% | 93,615 |
| Aug 13, 2025 | 2.62 | 2.69 | 2.62 | 2.66 | 2.64 | 1.14% | 48,089 |
| Aug 12, 2025 | 2.64 | 2.66 | 2.62 | 2.63 | 2.61 | -0.75% | 161,006 |
| Aug 11, 2025 | 2.70 | 2.70 | 2.65 | 2.65 | 2.63 | -2.57% | 136,364 |
| Aug 8, 2025 | 2.72 | 2.77 | 2.71 | 2.72 | 2.70 | 4.62% | 521,035 |
| Aug 7, 2025 | 2.55 | 2.61 | 2.55 | 2.60 | 2.58 | 5.69% | 224,240 |
| Aug 6, 2025 | 2.43 | 2.49 | 2.43 | 2.46 | 2.44 | 4.24% | 119,781 |
| Aug 5, 2025 | 2.38 | 2.39 | 2.36 | 2.36 | 2.34 | 2.16% | 155,375 |
| Aug 1, 2025 | 2.27 | 2.32 | 2.27 | 2.31 | 2.29 | 1.76% | 207,071 |
| Jul 31, 2025 | 2.32 | 2.32 | 2.27 | 2.27 | 2.25 | -1.30% | 113,131 |
| Jul 30, 2025 | 2.35 | 2.35 | 2.30 | 2.30 | 2.28 | -2.13% | 127,182 |
| Jul 29, 2025 | 2.33 | 2.37 | 2.33 | 2.35 | 2.33 | 0.43% | 36,430 |
| Jul 28, 2025 | 2.39 | 2.39 | 2.33 | 2.34 | 2.32 | -1.68% | 94,375 |
| Jul 25, 2025 | 2.44 | 2.44 | 2.35 | 2.38 | 2.36 | -2.46% | 185,915 |
| Jul 24, 2025 | 2.50 | 2.50 | 2.42 | 2.44 | 2.42 | -2.79% | 142,333 |
| Jul 23, 2025 | 2.61 | 2.61 | 2.51 | 2.51 | 2.49 | -3.09% | 66,256 |
| Jul 22, 2025 | 2.51 | 2.61 | 2.51 | 2.59 | 2.57 | 4.86% | 267,600 |
| Jul 21, 2025 | 2.45 | 2.52 | 2.45 | 2.47 | 2.45 | 0.82% | 242,021 |
| Jul 18, 2025 | 2.44 | 2.48 | 2.44 | 2.45 | 2.43 | 0.41% | 113,138 |
| Jul 17, 2025 | 2.43 | 2.45 | 2.41 | 2.44 | 2.42 | -1.61% | 52,497 |
| Jul 16, 2025 | 2.46 | 2.52 | 2.43 | 2.48 | 2.46 | -0.40% | 155,776 |