Wesdome Gold Mines Ltd. (WDOFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 7.73 | 7.73 | 7.50 | 7.51 | 7.51 | 85,800 |
| Apr 29, 2024 | 7.89 | 8.00 | 7.81 | 7.91 | 7.91 | 119,900 |
| Apr 26, 2024 | 8.10 | 8.10 | 7.88 | 7.96 | 7.96 | 33,200 |
| Apr 25, 2024 | 7.79 | 7.99 | 7.62 | 7.90 | 7.90 | 37,800 |
| Apr 24, 2024 | 7.63 | 7.86 | 7.63 | 7.84 | 7.84 | 75,100 |
| Apr 23, 2024 | 7.49 | 7.86 | 7.46 | 7.77 | 7.77 | 146,100 |
| Apr 22, 2024 | 7.55 | 7.89 | 7.47 | 7.50 | 7.50 | 211,100 |
| Apr 19, 2024 | 7.76 | 8.19 | 7.76 | 8.12 | 8.12 | 210,300 |
| Apr 18, 2024 | 7.77 | 8.06 | 7.75 | 8.04 | 8.04 | 233,300 |
| Apr 17, 2024 | 7.73 | 7.88 | 7.66 | 7.87 | 7.87 | 212,200 |
| Apr 16, 2024 | 7.32 | 7.77 | 7.20 | 7.67 | 7.67 | 150,700 |
| Apr 15, 2024 | 7.71 | 7.71 | 7.45 | 7.59 | 7.59 | 136,100 |
| Apr 12, 2024 | 7.99 | 8.09 | 7.58 | 7.64 | 7.64 | 233,300 |
| Apr 11, 2024 | 7.74 | 7.75 | 7.55 | 7.73 | 7.73 | 125,600 |
| Apr 10, 2024 | 7.93 | 7.95 | 7.66 | 7.67 | 7.67 | 128,200 |
| Apr 09, 2024 | 8.22 | 8.22 | 7.90 | 7.95 | 7.95 | 285,300 |
| Apr 08, 2024 | 7.90 | 8.28 | 7.90 | 8.14 | 8.14 | 177,900 |
| Apr 05, 2024 | 7.80 | 8.15 | 7.75 | 8.13 | 8.13 | 191,100 |
| Apr 04, 2024 | 7.99 | 7.99 | 7.67 | 7.71 | 7.71 | 201,900 |
| Apr 03, 2024 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | 250,800 |
| Apr 02, 2024 | 7.86 | 7.93 | 7.62 | 7.74 | 7.74 | 216,500 |
| Apr 01, 2024 | 7.56 | 7.87 | 7.52 | 7.75 | 7.75 | 173,500 |
| Mar 28, 2024 | 7.39 | 7.59 | 7.36 | 7.47 | 7.47 | 174,500 |
| Mar 27, 2024 | 7.15 | 7.24 | 7.15 | 7.22 | 7.22 | 114,500 |
| Mar 26, 2024 | 7.15 | 7.21 | 7.10 | 7.13 | 7.13 | 50,900 |
| Mar 25, 2024 | 7.09 | 7.15 | 7.00 | 7.00 | 7.00 | 112,500 |
| Mar 22, 2024 | 7.20 | 7.30 | 7.00 | 7.01 | 7.01 | 156,500 |
| Mar 21, 2024 | 7.49 | 7.60 | 7.26 | 7.32 | 7.32 | 167,100 |
| Mar 20, 2024 | 7.07 | 7.55 | 7.07 | 7.48 | 7.48 | 325,200 |
| Mar 19, 2024 | 7.18 | 7.21 | 7.05 | 7.12 | 7.12 | 65,400 |
| Mar 18, 2024 | 7.20 | 7.43 | 7.19 | 7.21 | 7.21 | 243,600 |
| Mar 15, 2024 | 7.39 | 7.39 | 7.08 | 7.17 | 7.17 | 191,600 |
| Mar 14, 2024 | 6.90 | 7.18 | 6.85 | 7.18 | 7.18 | 182,300 |
| Mar 13, 2024 | 7.27 | 7.27 | 6.66 | 6.91 | 6.91 | 705,200 |
| Mar 12, 2024 | 7.38 | 7.38 | 7.22 | 7.23 | 7.23 | 190,600 |
| Mar 11, 2024 | 7.29 | 7.56 | 7.29 | 7.44 | 7.44 | 251,700 |
| Mar 08, 2024 | 7.67 | 7.67 | 7.44 | 7.49 | 7.49 | 176,300 |
| Mar 07, 2024 | 7.77 | 7.77 | 7.43 | 7.48 | 7.48 | 144,500 |
| Mar 06, 2024 | 7.25 | 7.57 | 7.20 | 7.56 | 7.56 | 177,200 |
| Mar 05, 2024 | 7.17 | 7.26 | 7.10 | 7.16 | 7.16 | 261,100 |
| Mar 04, 2024 | 7.06 | 7.17 | 6.89 | 7.11 | 7.11 | 194,500 |
| Mar 01, 2024 | 6.66 | 7.02 | 6.58 | 6.85 | 6.85 | 223,500 |
| Feb 29, 2024 | 6.74 | 6.90 | 6.65 | 6.70 | 6.70 | 89,700 |
| Feb 28, 2024 | 6.60 | 6.67 | 6.58 | 6.63 | 6.63 | 109,300 |
| Feb 27, 2024 | 6.62 | 6.62 | 6.50 | 6.59 | 6.59 | 135,000 |
| Feb 26, 2024 | 6.72 | 6.72 | 6.59 | 6.61 | 6.61 | 52,300 |
| Feb 23, 2024 | 6.60 | 6.91 | 6.49 | 6.72 | 6.72 | 385,600 |
| Feb 22, 2024 | 6.56 | 6.70 | 6.55 | 6.60 | 6.60 | 137,400 |
| Feb 21, 2024 | 6.48 | 6.70 | 6.45 | 6.70 | 6.70 | 105,300 |
| Feb 20, 2024 | 6.79 | 6.79 | 6.48 | 6.50 | 6.50 | 118,900 |
| Feb 16, 2024 | 6.64 | 6.85 | 6.64 | 6.79 | 6.79 | 73,800 |
| Feb 15, 2024 | 6.50 | 6.71 | 6.50 | 6.69 | 6.69 | 67,700 |
| Feb 14, 2024 | 6.40 | 6.48 | 6.32 | 6.47 | 6.47 | 75,000 |
| Feb 13, 2024 | 6.83 | 6.83 | 6.40 | 6.46 | 6.46 | 197,300 |
| Feb 12, 2024 | 6.55 | 6.79 | 6.55 | 6.79 | 6.79 | 140,300 |
| Feb 09, 2024 | 6.74 | 6.76 | 6.57 | 6.70 | 6.70 | 161,000 |
| Feb 08, 2024 | 6.90 | 6.90 | 6.71 | 6.76 | 6.76 | 120,800 |
| Feb 07, 2024 | 6.88 | 6.95 | 6.67 | 6.87 | 6.87 | 194,500 |
| Feb 06, 2024 | 6.60 | 6.88 | 6.57 | 6.88 | 6.88 | 232,200 |
| Feb 05, 2024 | 6.54 | 6.63 | 6.28 | 6.53 | 6.53 | 358,000 |
| Feb 02, 2024 | 6.45 | 6.55 | 6.11 | 6.52 | 6.52 | 348,800 |
| Feb 01, 2024 | 6.09 | 6.34 | 6.07 | 6.31 | 6.31 | 133,600 |
| Jan 31, 2024 | 6.00 | 6.17 | 5.90 | 5.90 | 5.90 | 62,200 |
| Jan 30, 2024 | 5.94 | 6.04 | 5.91 | 5.95 | 5.95 | 117,300 |
| Jan 29, 2024 | 5.74 | 5.92 | 5.67 | 5.91 | 5.91 | 34,500 |
| Jan 26, 2024 | 5.89 | 5.90 | 5.72 | 5.72 | 5.72 | 45,000 |
| Jan 25, 2024 | 5.88 | 5.91 | 5.75 | 5.91 | 5.91 | 103,800 |
| Jan 24, 2024 | 6.16 | 6.16 | 5.86 | 5.92 | 5.92 | 300,300 |
| Jan 23, 2024 | 5.50 | 6.04 | 5.50 | 6.01 | 6.01 | 95,000 |
| Jan 22, 2024 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | 112,600 |
| Jan 19, 2024 | 5.65 | 5.71 | 5.52 | 5.71 | 5.71 | 150,400 |
| Jan 18, 2024 | 5.59 | 5.68 | 5.59 | 5.62 | 5.62 | 102,800 |
| Jan 17, 2024 | 5.52 | 5.61 | 5.47 | 5.59 | 5.59 | 167,400 |
| Jan 16, 2024 | 5.63 | 5.86 | 5.56 | 5.57 | 5.57 | 563,600 |
| Jan 12, 2024 | 5.56 | 5.62 | 5.37 | 5.59 | 5.59 | 59,900 |
| Jan 11, 2024 | 5.47 | 5.47 | 5.23 | 5.30 | 5.30 | 66,300 |
| Jan 10, 2024 | 5.33 | 5.37 | 5.30 | 5.37 | 5.37 | 54,000 |
| Jan 09, 2024 | 5.46 | 5.46 | 5.32 | 5.33 | 5.33 | 91,000 |
| Jan 08, 2024 | 5.51 | 5.51 | 5.40 | 5.41 | 5.41 | 116,100 |
| Jan 05, 2024 | 5.51 | 5.69 | 5.49 | 5.53 | 5.53 | 97,700 |
| Jan 04, 2024 | 5.57 | 5.59 | 5.50 | 5.52 | 5.52 | 104,800 |
| Jan 03, 2024 | 5.73 | 5.73 | 5.51 | 5.56 | 5.56 | 266,100 |
| Jan 02, 2024 | 5.85 | 5.95 | 5.79 | 5.83 | 5.83 | 125,100 |
| Dec 29, 2023 | 5.88 | 5.89 | 5.75 | 5.83 | 5.83 | 112,200 |
| Dec 28, 2023 | 6.01 | 6.10 | 5.90 | 5.90 | 5.90 | 82,100 |
| Dec 27, 2023 | 6.06 | 6.19 | 6.02 | 6.15 | 6.15 | 95,600 |
| Dec 26, 2023 | 6.04 | 6.11 | 6.02 | 6.06 | 6.06 | 36,900 |
| Dec 22, 2023 | 6.14 | 6.27 | 6.05 | 6.05 | 6.05 | 100,300 |
| Dec 21, 2023 | 5.93 | 6.07 | 5.93 | 6.00 | 6.00 | 42,000 |
| Dec 20, 2023 | 6.11 | 6.13 | 5.94 | 5.94 | 5.94 | 51,800 |
| Dec 19, 2023 | 6.00 | 6.22 | 6.00 | 6.13 | 6.13 | 104,400 |
| Dec 18, 2023 | 6.02 | 6.10 | 5.96 | 6.00 | 6.00 | 89,100 |
| Dec 15, 2023 | 6.31 | 6.31 | 6.05 | 6.05 | 6.05 | 52,200 |
| Dec 14, 2023 | 6.34 | 6.50 | 6.27 | 6.31 | 6.31 | 125,600 |
| Dec 13, 2023 | 5.66 | 6.24 | 5.66 | 6.24 | 6.24 | 118,300 |
| Dec 12, 2023 | 5.85 | 5.88 | 5.60 | 5.68 | 5.68 | 113,700 |
| Dec 11, 2023 | 5.79 | 5.85 | 5.67 | 5.83 | 5.83 | 132,500 |
| Dec 08, 2023 | 5.63 | 5.98 | 5.63 | 5.85 | 5.85 | 48,900 |
| Dec 07, 2023 | 5.91 | 6.08 | 5.90 | 5.94 | 5.94 | 93,100 |
| Dec 06, 2023 | 6.19 | 6.19 | 6.03 | 6.06 | 6.06 | 69,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.