Canada markets close in 4 hours 10 minutes

Westhaven Gold Corp. (WHN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
As of 11:20AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.21000.21000.21000.21000.210054,600
Mar 27, 20240.21000.21000.20500.21000.2100120,400
Mar 26, 20240.22000.22000.21000.21000.210016,000
Mar 25, 20240.21500.21500.20500.21000.210075,000
Mar 22, 20240.21000.21000.20500.21000.210070,300
Mar 21, 20240.21000.21500.20500.21000.2100275,100
Mar 20, 20240.21000.22000.20500.21000.2100696,600
Mar 19, 20240.20500.21500.20500.21000.210026,000
Mar 18, 20240.20000.21500.20000.21000.2100227,300
Mar 15, 20240.20000.20500.19500.20000.200016,800
Mar 14, 20240.21000.21000.20500.20500.205052,800
Mar 13, 20240.21500.21500.20000.21000.210097,800
Mar 12, 20240.21000.21500.21000.21500.215022,700
Mar 11, 20240.20000.21500.20000.21500.2150239,100
Mar 08, 20240.20500.21500.20000.20500.2050110,500
Mar 07, 20240.20000.20500.20000.20500.205033,500
Mar 06, 20240.21000.21000.19500.19500.1950174,100
Mar 05, 20240.21000.21000.20000.21000.2100225,500
Mar 04, 20240.20500.21000.20500.21000.210092,000
Mar 01, 20240.20000.20500.19500.20500.205018,100
Feb 29, 20240.19500.20000.19500.20000.200021,700
Feb 28, 20240.20000.20000.19500.19500.195010,100
Feb 27, 20240.20000.20500.20000.20000.200033,400
Feb 26, 20240.20000.20000.19500.20000.200018,500
Feb 23, 20240.19500.20500.19500.20500.20508,000
Feb 22, 20240.21500.21500.19500.19500.195032,000
Feb 21, 20240.21000.21000.20500.20500.205032,100
Feb 20, 20240.22000.22000.21500.22000.2200135,200
Feb 16, 20240.20000.21500.20000.20000.200047,200
Feb 15, 20240.19500.20000.19000.19500.195064,100
Feb 14, 20240.19500.20500.18500.19000.1900131,800
Feb 13, 20240.21000.21000.19000.19500.1950162,600
Feb 12, 20240.20000.22000.20000.21500.215039,900
Feb 09, 20240.21500.21500.20000.20000.200084,500
Feb 08, 20240.22000.22000.21500.22000.220027,400
Feb 07, 20240.21000.23500.21000.23000.2300113,400
Feb 06, 20240.22000.23000.21500.22000.2200175,800
Feb 05, 20240.22000.22500.21000.22000.2200245,100
Feb 02, 20240.22500.22500.21000.21000.2100135,200
Feb 01, 20240.20000.22500.20000.22500.2250307,800
Jan 31, 20240.19500.19500.19000.19500.195032,000
Jan 30, 20240.19500.19500.19000.19000.190015,000
Jan 29, 20240.17000.20000.17000.20000.2000136,300
Jan 26, 20240.16500.16500.16500.16500.165033,900
Jan 25, 20240.16500.17000.16000.16000.160066,500
Jan 24, 20240.17000.17000.16500.16500.1650143,500
Jan 23, 20240.17000.17000.16500.16500.165037,600
Jan 22, 20240.16500.17000.16500.17000.170035,500
Jan 19, 20240.16500.16500.16500.16500.165026,000
Jan 18, 20240.16500.16500.16500.16500.16501,100
Jan 17, 20240.17500.17500.16500.16500.165061,000
Jan 16, 20240.18500.18500.17500.17500.1750189,100
Jan 15, 20240.20000.20000.18500.18500.185069,500
Jan 12, 20240.20000.20000.19500.19500.195046,100
Jan 11, 20240.20000.20000.19500.19500.1950173,300
Jan 10, 20240.21000.21000.20500.20500.205015,200
Jan 09, 20240.21000.21000.20500.21000.21004,400
Jan 08, 20240.20000.20000.20000.20000.200032,000
Jan 05, 20240.21000.21000.21000.21000.210021,300
Jan 04, 20240.21000.21000.20000.21000.210039,700
Jan 03, 20240.22500.23000.21500.21500.215071,700
Jan 02, 20240.22500.22500.22000.22500.225056,600
Dec 29, 20230.22500.23000.22500.22500.2250133,000
Dec 28, 20230.23500.23500.22000.23000.230079,500
Dec 27, 20230.21000.23000.20000.22500.225086,400
Dec 22, 20230.20000.20000.19500.20000.200049,600
Dec 21, 20230.20000.20000.19500.20000.200047,500
Dec 20, 20230.20500.20500.19000.19500.1950236,800
Dec 19, 20230.20000.20500.20000.20500.205028,900
Dec 18, 20230.22000.22500.19500.19500.1950291,900
Dec 15, 20230.22500.23000.22000.23000.230026,300
Dec 14, 20230.23000.23000.22500.22500.225025,500
Dec 13, 20230.23000.23000.23000.23000.23004,500
Dec 12, 20230.24000.24500.23000.23000.230039,900
Dec 11, 20230.25000.25000.24500.24500.24504,500
Dec 08, 20230.26000.26500.25000.25000.250080,000
Dec 07, 20230.25500.25500.25000.25000.250036,500
Dec 06, 20230.25000.25000.25000.25000.25001,500
Dec 05, 20230.25000.25000.24000.25000.250069,000
Dec 04, 20230.26500.26500.24000.24500.245081,500
Dec 01, 20230.24500.26500.24500.26500.265050,000
Nov 30, 20230.28000.28000.27000.27000.270071,000
Nov 29, 20230.31000.33500.27000.29000.2900327,600
Nov 28, 20230.22000.27500.21500.26000.2600406,100
Nov 27, 20230.20500.22000.20500.22000.220060,700
Nov 24, 20230.20000.20500.20000.20500.205011,700
Nov 23, 20230.20500.20500.20000.20500.205057,500
Nov 22, 20230.21000.21500.20500.21000.210051,700
Nov 21, 20230.21000.21500.20000.21500.2150323,300
Nov 20, 20230.18000.20500.17500.20500.2050260,000
Nov 17, 20230.18500.18500.18000.18000.18008,500
Nov 16, 20230.19500.19500.18000.18500.185041,000
Nov 15, 20230.20000.20500.19500.19500.195016,700
Nov 14, 20230.19500.19500.19000.19500.195021,000
Nov 13, 20230.16000.19500.16000.19500.1950131,900
Nov 10, 20230.16500.16500.16000.16000.160017,500
Nov 09, 20230.17000.17000.16000.16000.160058,500
Nov 08, 20230.17000.17000.17000.17000.170022,000
Nov 07, 20230.16000.17000.16000.17000.1700108,400
Nov 06, 20230.16500.16500.15500.16000.1600132,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...