Skip to main content
Westhaven Gold Corp. (TSXV:WHN)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
+0.005 (2.86%)
Dec 5, 2025, 3:07 PM EST

Westhaven Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.180.180.180.18-91,271
Dec 4, 20250.180.180.180.180.18-5.41%107,970
Dec 3, 20250.180.190.180.190.192.78%104,500
Dec 2, 20250.190.190.180.180.18-2.70%161,316
Dec 1, 20250.180.190.180.190.195.71%281,655
Nov 28, 20250.170.180.170.180.189.37%180,900
Nov 27, 20250.170.170.160.160.16-5.88%101,000
Nov 26, 20250.160.170.160.170.176.25%105,900
Nov 25, 20250.170.170.160.160.16-180,501
Nov 24, 20250.170.170.160.160.16-124,214
Nov 21, 20250.160.160.160.160.163.23%140,605
Nov 20, 20250.170.170.160.160.16-6.06%142,012
Nov 19, 20250.170.170.170.170.17-310,441
Nov 18, 20250.170.170.160.170.17-2.94%223,850
Nov 17, 20250.180.180.170.170.17-5.56%450,032
Nov 14, 20250.190.190.180.180.18-2.70%222,008
Nov 13, 20250.190.190.190.190.19-2.63%120,988
Nov 12, 20250.190.190.180.190.195.56%265,595
Nov 11, 20250.190.190.180.180.18-2.70%78,100
Nov 10, 20250.200.210.190.190.19-2.63%176,018
Nov 7, 20250.200.200.190.190.19-2.56%25,105
Nov 6, 20250.200.200.200.200.20-2.50%62,000
Nov 5, 20250.200.200.200.200.20-80,000
Nov 4, 20250.200.200.180.200.205.26%225,598
Nov 3, 20250.190.190.190.190.19-40,710
Oct 31, 20250.190.190.190.190.195.56%54,000
Oct 30, 20250.190.190.180.180.182.86%41,203
Oct 29, 20250.180.180.180.180.182.94%39,802
Oct 28, 20250.180.190.170.170.17-9.33%176,997
Oct 27, 20250.190.200.180.190.19-1.32%130,266
Oct 24, 20250.200.200.190.190.19-2.56%93,700
Oct 23, 20250.190.200.190.200.202.63%222,055
Oct 22, 20250.200.200.190.190.19-251,788
Oct 21, 20250.200.200.190.190.19-9.52%253,625
Oct 20, 20250.200.210.200.210.217.69%227,867
Oct 17, 20250.220.220.190.200.20-13.33%875,347
Oct 16, 20250.220.230.210.230.237.14%503,150
Oct 15, 20250.220.230.210.210.21-2.33%498,724
Oct 14, 20250.230.230.210.220.22-1.15%352,836
Oct 10, 20250.220.220.210.220.22-1.14%307,922
Oct 9, 20250.250.250.220.220.22-6.38%789,388
Oct 8, 20250.240.260.230.240.242.17%399,360
Oct 7, 20250.220.230.220.230.234.55%633,445
Oct 6, 20250.230.230.210.220.224.76%458,953
Oct 3, 20250.210.220.200.210.215.00%313,501
Oct 2, 20250.220.230.200.200.20-4.76%630,300
Oct 1, 20250.200.220.200.210.215.00%1,387,609
Sep 30, 20250.210.220.200.200.20-4.76%176,004
Sep 29, 20250.210.230.200.210.217.69%1,403,229
Sep 26, 20250.170.210.170.200.2013.04%1,530,962
Sep 25, 20250.170.180.170.170.174.55%198,893
Sep 24, 20250.170.170.160.170.17-2.94%322,154
Sep 23, 20250.190.190.170.170.17-5.56%382,450
Sep 22, 20250.170.190.170.180.189.09%2,404,372
Sep 19, 20250.160.170.160.170.173.13%250,359
Sep 18, 20250.160.160.150.160.16-140,549
Sep 17, 20250.160.170.160.160.166.67%168,580
Sep 16, 20250.160.160.150.150.15-3.23%345,773
Sep 15, 20250.180.180.150.160.16-13.89%2,826,886
Sep 12, 20250.180.190.180.180.18-2.70%470,438
Sep 11, 20250.180.190.180.190.19-155,263
Sep 10, 20250.180.190.170.190.198.82%403,300
Sep 9, 20250.160.180.160.170.179.68%808,310
Sep 8, 20250.150.160.150.160.163.33%585,907
Sep 5, 20250.160.160.150.150.15-388,712
Sep 4, 20250.160.160.150.150.15-6.25%264,919
Sep 3, 20250.160.160.150.160.166.67%284,325
Sep 2, 20250.150.160.150.150.157.14%400,213
Aug 29, 20250.140.140.140.140.143.70%193,000
Aug 28, 20250.140.140.140.140.14-149,000
Aug 27, 20250.140.150.140.140.14-3.57%191,600
Aug 26, 20250.150.150.140.140.14-3.45%134,497
Aug 25, 20250.150.150.140.150.15-1.69%353,734
Aug 22, 20250.140.150.140.150.155.36%177,100
Aug 21, 20250.140.140.140.140.14-128,200
Aug 20, 20250.130.140.130.140.147.69%143,552
Aug 19, 20250.150.150.130.130.13-10.34%726,826
Aug 18, 20250.150.150.150.150.15-6.45%298,786
Aug 15, 20250.160.160.150.160.16-3.13%234,013
Aug 14, 20250.160.160.160.160.16-3.03%18,527
Aug 13, 20250.170.170.160.170.173.13%108,809
Aug 12, 20250.160.160.160.160.16-37,948
Aug 11, 20250.160.160.160.160.16-3.03%121,983
Aug 8, 20250.180.190.170.170.17-5.71%480,597
Aug 7, 20250.190.190.180.180.18-2.78%157,627
Aug 6, 20250.180.190.180.180.18-76,783
Aug 5, 20250.170.180.170.180.189.09%513,298
Aug 1, 20250.160.180.160.170.176.45%163,675
Jul 31, 20250.160.160.160.160.16-21,500
Jul 30, 20250.170.170.160.160.16-6.06%124,954
Jul 29, 20250.170.170.160.170.17-17,003
Jul 28, 20250.160.170.160.170.173.13%98,200
Jul 25, 20250.160.170.160.160.166.67%86,587
Jul 24, 20250.150.150.150.150.15-125,172
Jul 23, 20250.160.160.150.150.15-3.23%275,231
Jul 22, 20250.160.170.160.160.16-131,264
Jul 21, 20250.160.160.150.160.16-3.13%249,312
Jul 18, 20250.160.170.160.160.16-151,206
Jul 17, 20250.170.170.160.160.16-5.88%472,125
Jul 16, 20250.180.180.170.170.17-2.86%121,300