White Gold Corp. (TSXV:WGO)
Canada
· Delayed Price · Currency is CAD 1.710
-0.040 (-2.29%)
Apr 29, 2026, 10:45 AM EST
White Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | - | -1.71% | 58,088 |
| Apr 28, 2026 | 1.79 | 1.81 | 1.73 | 1.75 | 1.75 | -5.41% | 453,394 |
| Apr 27, 2026 | 1.83 | 1.90 | 1.78 | 1.85 | 1.85 | 3.35% | 621,654 |
| Apr 24, 2026 | 1.76 | 1.83 | 1.74 | 1.79 | 1.79 | 1.70% | 392,139 |
| Apr 23, 2026 | 1.86 | 1.86 | 1.74 | 1.76 | 1.76 | -4.86% | 501,242 |
| Apr 22, 2026 | 1.75 | 1.86 | 1.75 | 1.85 | 1.85 | 8.19% | 326,168 |
| Apr 21, 2026 | 1.78 | 1.83 | 1.70 | 1.71 | 1.71 | -3.93% | 638,916 |
| Apr 20, 2026 | 1.70 | 1.79 | 1.68 | 1.78 | 1.78 | 4.71% | 401,684 |
| Apr 17, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 4.29% | 308,764 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | 93,568 |
| Apr 15, 2026 | 1.71 | 1.72 | 1.65 | 1.67 | 1.67 | -4.02% | 1,084,186 |
| Apr 14, 2026 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 2.96% | 378,405 |
| Apr 13, 2026 | 1.60 | 1.71 | 1.60 | 1.69 | 1.69 | 4.97% | 1,203,785 |
| Apr 10, 2026 | 1.58 | 1.63 | 1.56 | 1.61 | 1.61 | 3.21% | 209,988 |
| Apr 9, 2026 | 1.52 | 1.61 | 1.52 | 1.56 | 1.56 | 0.65% | 1,057,261 |
| Apr 8, 2026 | 1.60 | 1.62 | 1.51 | 1.55 | 1.55 | 4.73% | 379,895 |
| Apr 7, 2026 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -4.52% | 276,931 |
| Apr 6, 2026 | 1.54 | 1.57 | 1.50 | 1.55 | 1.55 | - | 834,474 |
| Apr 2, 2026 | 1.55 | 1.56 | 1.47 | 1.55 | 1.55 | -3.73% | 353,012 |
| Apr 1, 2026 | 1.61 | 1.66 | 1.57 | 1.61 | 1.61 | 1.90% | 694,929 |
| Mar 31, 2026 | 1.45 | 1.60 | 1.45 | 1.58 | 1.58 | 10.49% | 536,187 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | -3.38% | 879,474 |
| Mar 27, 2026 | 1.48 | 1.55 | 1.46 | 1.48 | 1.48 | - | 425,932 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -6.33% | 714,479 |
| Mar 25, 2026 | 1.56 | 1.64 | 1.54 | 1.58 | 1.58 | 5.33% | 593,189 |
| Mar 24, 2026 | 1.45 | 1.53 | 1.44 | 1.50 | 1.50 | 2.74% | 312,289 |
| Mar 23, 2026 | 1.35 | 1.58 | 1.35 | 1.46 | 1.46 | 7.35% | 885,538 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.34 | 1.36 | 1.36 | -6.85% | 803,480 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | -6.41% | 695,286 |
| Mar 18, 2026 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -11.36% | 725,220 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.73 | 1.76 | 1.76 | - | 755,126 |
| Mar 16, 2026 | 1.75 | 1.77 | 1.67 | 1.76 | 1.76 | -0.56% | 1,562,542 |
| Mar 13, 2026 | 1.91 | 1.91 | 1.75 | 1.77 | 1.77 | -4.84% | 558,083 |
| Mar 12, 2026 | 1.97 | 2.00 | 1.85 | 1.86 | 1.86 | -5.10% | 619,846 |
| Mar 11, 2026 | 1.96 | 2.10 | 1.91 | 1.96 | 1.96 | - | 395,983 |
| Mar 10, 2026 | 1.95 | 2.01 | 1.94 | 1.96 | 1.96 | 0.77% | 367,912 |
| Mar 9, 2026 | 1.90 | 1.97 | 1.86 | 1.95 | 1.95 | -2.26% | 347,681 |
| Mar 6, 2026 | 1.99 | 2.00 | 1.90 | 1.99 | 1.99 | 1.02% | 930,620 |
| Mar 5, 2026 | 2.01 | 2.04 | 1.93 | 1.97 | 1.97 | -4.83% | 590,109 |
| Mar 4, 2026 | 2.26 | 2.26 | 2.05 | 2.07 | 2.07 | -1.90% | 948,012 |
| Mar 3, 2026 | 1.85 | 2.19 | 1.85 | 2.11 | 2.11 | -5.38% | 1,328,404 |
| Mar 2, 2026 | 2.38 | 2.38 | 2.23 | 2.23 | 2.23 | -2.62% | 766,039 |
| Feb 27, 2026 | 2.29 | 2.34 | 2.24 | 2.29 | 2.29 | - | 633,783 |
| Feb 26, 2026 | 2.05 | 2.29 | 2.05 | 2.29 | 2.29 | 15.66% | 1,704,567 |
| Feb 25, 2026 | 2.09 | 2.09 | 1.98 | 1.98 | 1.98 | -2.46% | 548,479 |
| Feb 24, 2026 | 1.97 | 2.06 | 1.90 | 2.03 | 2.03 | 3.05% | 737,597 |
| Feb 23, 2026 | 1.83 | 2.03 | 1.83 | 1.97 | 1.97 | 10.67% | 2,087,629 |
| Feb 20, 2026 | 1.70 | 1.80 | 1.65 | 1.78 | 1.78 | 5.33% | 484,661 |
| Feb 19, 2026 | 1.67 | 1.71 | 1.61 | 1.69 | 1.69 | 1.20% | 585,081 |
| Feb 18, 2026 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | 4.37% | 437,121 |
| Feb 17, 2026 | 1.58 | 1.62 | 1.50 | 1.60 | 1.60 | - | 739,584 |
| Feb 13, 2026 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | 4.58% | 1,056,229 |
| Feb 12, 2026 | 1.62 | 1.69 | 1.52 | 1.53 | 1.53 | -4.97% | 783,978 |
| Feb 11, 2026 | 1.50 | 1.64 | 1.50 | 1.61 | 1.61 | 7.33% | 495,615 |
| Feb 10, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -1.96% | 421,144 |
| Feb 9, 2026 | 1.49 | 1.54 | 1.46 | 1.53 | 1.53 | 5.52% | 1,172,564 |
| Feb 6, 2026 | 1.35 | 1.48 | 1.35 | 1.45 | 1.45 | 8.21% | 284,937 |
| Feb 5, 2026 | 1.44 | 1.44 | 1.32 | 1.34 | 1.34 | -10.07% | 601,958 |
| Feb 4, 2026 | 1.59 | 1.59 | 1.44 | 1.49 | 1.49 | -6.29% | 694,178 |
| Feb 3, 2026 | 1.57 | 1.59 | 1.53 | 1.59 | 1.59 | 7.43% | 539,423 |
| Feb 2, 2026 | 1.40 | 1.52 | 1.40 | 1.48 | 1.48 | -0.67% | 771,263 |
| Jan 30, 2026 | 1.63 | 1.63 | 1.44 | 1.49 | 1.49 | -11.83% | 1,656,037 |
| Jan 29, 2026 | 1.78 | 1.82 | 1.58 | 1.69 | 1.69 | -4.52% | 1,166,364 |
| Jan 28, 2026 | 1.83 | 1.89 | 1.73 | 1.77 | 1.77 | -1.67% | 1,141,004 |
| Jan 27, 2026 | 1.77 | 1.80 | 1.63 | 1.80 | 1.80 | 4.05% | 764,715 |
| Jan 26, 2026 | 1.88 | 1.89 | 1.73 | 1.73 | 1.73 | -3.35% | 848,618 |
| Jan 23, 2026 | 1.80 | 1.90 | 1.79 | 1.79 | 1.79 | 0.56% | 1,086,132 |
| Jan 22, 2026 | 1.63 | 1.81 | 1.62 | 1.78 | 1.78 | 10.56% | 1,444,123 |
| Jan 21, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 3.21% | 1,538,415 |
| Jan 20, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -0.64% | 931,145 |
| Jan 19, 2026 | 1.44 | 1.59 | 1.44 | 1.57 | 1.57 | 9.79% | 1,445,649 |
| Jan 16, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 519,107 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -4.76% | 380,595 |
| Jan 14, 2026 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | 5.00% | 890,476 |
| Jan 13, 2026 | 1.39 | 1.42 | 1.33 | 1.40 | 1.40 | 1.45% | 1,349,035 |
| Jan 12, 2026 | 1.26 | 1.41 | 1.26 | 1.38 | 1.38 | 9.52% | 3,775,608 |
| Jan 9, 2026 | 1.23 | 1.27 | 1.19 | 1.26 | 1.26 | 3.28% | 429,795 |
| Jan 8, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | - | 440,655 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 604,199 |
| Jan 6, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 603,474 |
| Jan 5, 2026 | 1.24 | 1.29 | 1.23 | 1.23 | 1.23 | 0.82% | 404,147 |
| Jan 2, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | - | 437,409 |
| Dec 31, 2025 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -4.69% | 723,472 |
| Dec 30, 2025 | 1.26 | 1.33 | 1.22 | 1.28 | 1.28 | - | 789,352 |
| Dec 29, 2025 | 1.37 | 1.37 | 1.26 | 1.28 | 1.28 | -7.91% | 922,924 |
| Dec 24, 2025 | 1.37 | 1.40 | 1.32 | 1.39 | 1.39 | 0.72% | 307,182 |
| Dec 23, 2025 | 1.32 | 1.39 | 1.29 | 1.38 | 1.38 | 5.34% | 863,695 |
| Dec 22, 2025 | 1.29 | 1.31 | 1.23 | 1.31 | 1.31 | 5.65% | 809,112 |
| Dec 19, 2025 | 1.14 | 1.25 | 1.13 | 1.24 | 1.24 | 7.83% | 1,151,821 |
| Dec 18, 2025 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 1,353,397 |
| Dec 17, 2025 | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | 1.83% | 982,447 |
| Dec 16, 2025 | 1.10 | 1.15 | 1.08 | 1.09 | 1.09 | - | 836,970 |
| Dec 15, 2025 | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | 1.87% | 525,724 |
| Dec 12, 2025 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 961,501 |
| Dec 11, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 7.92% | 370,678 |
| Dec 10, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -0.49% | 373,579 |
| Dec 9, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 120,226 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -5.61% | 146,119 |
| Dec 5, 2025 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | - | 344,542 |
| Dec 4, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -6.14% | 416,799 |