Skip to main content
Westhaven Gold Corp. (TSXV:WHN)
Canada flag Canada · Delayed Price · Currency is CAD
0.290
-0.010 (-3.33%)
Mar 9, 2026, 3:25 PM EST

Westhaven Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.290.300.270.29--3.33%341,210
Mar 6, 20260.290.310.280.300.305.26%465,767
Mar 5, 20260.340.340.290.290.29-8.06%277,379
Mar 4, 20260.310.320.310.310.31-318,600
Mar 3, 20260.330.330.300.310.31-3.13%631,509
Mar 2, 20260.310.350.310.320.323.23%1,319,786
Feb 27, 20260.300.310.290.310.313.33%519,601
Feb 26, 20260.310.310.290.300.30-1.64%313,937
Feb 25, 20260.300.310.290.310.317.02%406,764
Feb 24, 20260.300.310.290.290.29-5.00%544,484
Feb 23, 20260.290.320.290.300.309.09%1,579,106
Feb 20, 20260.260.280.260.280.285.77%505,156
Feb 19, 20260.250.270.250.260.264.00%498,942
Feb 18, 20260.250.260.250.250.252.04%628,025
Feb 17, 20260.230.250.230.250.258.89%704,184
Feb 13, 20260.230.230.230.230.23-600
Feb 12, 20260.230.230.220.230.23-2.17%486,295
Feb 11, 20260.230.230.230.230.23-203,242
Feb 10, 20260.240.240.230.230.23-4.17%417,612
Feb 9, 20260.230.250.220.240.2411.63%918,731
Feb 6, 20260.230.230.220.220.222.38%562,390
Feb 5, 20260.220.220.210.210.21-4.55%323,946
Feb 4, 20260.230.230.220.220.22-2.22%188,020
Feb 3, 20260.240.240.220.230.23-2.17%1,053,742
Feb 2, 20260.240.240.220.230.23-2.13%390,159
Jan 30, 20260.240.240.220.240.24-803,757
Jan 29, 20260.250.250.240.240.24-4.08%300,179
Jan 28, 20260.240.250.230.250.254.26%664,734
Jan 27, 20260.240.250.230.240.24-2.08%352,090
Jan 26, 20260.260.270.240.240.24-4.00%869,185
Jan 23, 20260.260.260.250.250.252.04%633,169
Jan 22, 20260.240.250.240.250.252.08%301,715
Jan 21, 20260.270.270.240.240.24-5.88%1,002,721
Jan 20, 20260.270.270.250.260.26-5.56%423,152
Jan 19, 20260.290.290.250.270.27-1,270,905
Jan 16, 20260.280.280.270.270.27-1.82%287,049
Jan 15, 20260.280.280.270.280.28-60,510
Jan 14, 20260.270.280.260.280.281.85%318,644
Jan 13, 20260.280.280.270.270.273.85%360,784
Jan 12, 20260.250.270.250.260.266.12%1,051,853
Jan 9, 20260.250.250.240.250.252.08%207,457
Jan 8, 20260.250.250.230.240.242.13%437,303
Jan 7, 20260.250.260.220.240.24-9.62%1,171,210
Jan 6, 20260.250.270.250.260.268.33%220,870
Jan 5, 20260.250.260.240.240.24-576,753
Jan 2, 20260.280.280.230.240.24-11.11%924,534
Dec 31, 20250.280.280.270.270.27-3.57%235,055
Dec 30, 20250.260.280.250.280.289.80%597,865
Dec 29, 20250.270.280.260.260.26-8.93%841,099
Dec 24, 20250.250.290.250.280.2814.29%677,757
Dec 23, 20250.250.250.240.250.25-2.00%632,712
Dec 22, 20250.230.270.220.250.2551.52%5,120,824
Dec 19, 20250.180.180.170.170.17-2.94%144,637
Dec 18, 20250.180.180.170.170.17-229,217
Dec 17, 20250.170.180.170.170.173.03%115,567
Dec 16, 20250.170.170.170.170.17-33,714
Dec 15, 20250.180.180.170.170.17-5.71%202,316
Dec 12, 20250.180.180.170.180.18-61,300
Dec 11, 20250.170.180.170.180.18-149,819
Dec 10, 20250.170.180.170.180.186.06%69,750
Dec 9, 20250.160.170.160.170.173.13%84,910
Dec 8, 20250.190.190.160.160.16-8.57%534,009
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