Skip to main content
Westhaven Gold Corp. (TSXV:WHN)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
-0.010 (-3.57%)
Apr 28, 2026, 3:40 PM EST

Westhaven Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.270.260.270.27-3.57%70,714
Apr 27, 20260.270.280.270.280.281.82%212,589
Apr 24, 20260.260.280.260.280.287.84%337,713
Apr 23, 20260.260.270.250.260.26-1.92%841,984
Apr 22, 20260.260.270.260.260.264.00%141,247
Apr 21, 20260.270.270.250.250.25-3.85%374,664
Apr 20, 20260.260.270.250.260.264.00%473,077
Apr 17, 20260.260.260.250.250.25-1.96%199,745
Apr 16, 20260.260.260.250.260.26-1.92%166,890
Apr 15, 20260.270.270.260.260.26-3.70%105,243
Apr 14, 20260.280.280.270.270.271.89%195,473
Apr 13, 20260.280.280.270.270.27-3.64%58,994
Apr 10, 20260.270.280.270.280.283.77%164,200
Apr 9, 20260.250.270.250.270.271.92%111,100
Apr 8, 20260.260.270.250.260.264.00%413,391
Apr 7, 20260.250.250.240.250.25-118,850
Apr 6, 20260.260.270.250.250.25-216,301
Apr 2, 20260.260.260.250.250.25-1.96%38,500
Apr 1, 20260.270.270.260.260.26-3.77%332,176
Mar 31, 20260.250.270.250.270.278.16%71,500
Mar 30, 20260.250.260.250.250.25-78,116
Mar 27, 20260.250.260.250.250.252.08%97,534
Mar 26, 20260.260.260.240.240.24-5.88%133,406
Mar 25, 20260.250.260.250.260.266.25%199,122
Mar 24, 20260.250.250.230.240.24-4.00%353,094
Mar 23, 20260.240.250.240.250.258.70%1,040,014
Mar 20, 20260.240.240.230.230.232.22%510,570
Mar 19, 20260.240.240.220.230.23-6.25%895,958
Mar 18, 20260.280.280.230.240.24-5.88%354,871
Mar 17, 20260.290.290.260.260.26-8.93%248,350
Mar 16, 20260.280.280.270.280.281.82%486,464
Mar 13, 20260.300.300.270.280.28-8.33%756,588
Mar 12, 20260.290.300.290.300.30-186,700
Mar 11, 20260.310.310.300.300.30-3.23%73,912
Mar 10, 20260.300.310.300.310.316.90%240,281
Mar 9, 20260.290.300.270.290.29-3.33%348,710
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