Wesdome Gold Mines Ltd. (WDOFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 9.68 | 9.68 | 9.11 | 9.14 | 9.14 | 65,100 |
| Jun 27, 2022 | 9.68 | 9.70 | 9.50 | 9.64 | 9.64 | 43,600 |
| Jun 24, 2022 | 9.09 | 9.62 | 9.02 | 9.62 | 9.62 | 35,300 |
| Jun 23, 2022 | 9.57 | 9.79 | 9.12 | 9.21 | 9.21 | 177,400 |
| Jun 22, 2022 | 9.51 | 10.34 | 9.51 | 9.68 | 9.68 | 66,100 |
| Jun 21, 2022 | 9.66 | 10.06 | 9.54 | 10.01 | 10.01 | 49,600 |
| Jun 17, 2022 | 10.00 | 10.00 | 9.72 | 9.90 | 9.90 | 49,400 |
| Jun 16, 2022 | 9.97 | 10.01 | 9.58 | 9.97 | 9.97 | 103,000 |
| Jun 15, 2022 | 10.33 | 10.33 | 9.66 | 9.98 | 9.98 | 55,300 |
| Jun 14, 2022 | 9.71 | 9.75 | 9.49 | 9.59 | 9.59 | 62,300 |
| Jun 13, 2022 | 10.43 | 10.43 | 9.74 | 9.78 | 9.78 | 85,300 |
| Jun 10, 2022 | 9.96 | 10.58 | 9.79 | 10.50 | 10.50 | 75,300 |
| Jun 09, 2022 | 10.24 | 10.24 | 9.91 | 10.08 | 10.08 | 85,200 |
| Jun 08, 2022 | 10.19 | 10.38 | 10.15 | 10.36 | 10.36 | 36,700 |
| Jun 07, 2022 | 10.32 | 10.45 | 10.17 | 10.26 | 10.26 | 42,800 |
| Jun 06, 2022 | 10.52 | 10.52 | 10.14 | 10.26 | 10.26 | 34,300 |
| Jun 03, 2022 | 10.46 | 10.50 | 10.14 | 10.21 | 10.21 | 108,700 |
| Jun 02, 2022 | 9.23 | 10.52 | 9.23 | 10.45 | 10.45 | 229,800 |
| Jun 01, 2022 | 9.18 | 9.59 | 9.15 | 9.54 | 9.54 | 125,700 |
| May 31, 2022 | 9.45 | 9.54 | 9.06 | 9.17 | 9.17 | 56,700 |
| May 27, 2022 | 9.38 | 9.50 | 9.24 | 9.39 | 9.39 | 108,500 |
| May 26, 2022 | 9.29 | 9.50 | 9.27 | 9.36 | 9.36 | 114,600 |
| May 25, 2022 | 9.43 | 9.56 | 9.18 | 9.29 | 9.29 | 146,900 |
| May 24, 2022 | 9.44 | 9.78 | 9.42 | 9.50 | 9.50 | 56,000 |
| May 23, 2022 | 9.61 | 10.00 | 9.51 | 9.60 | 9.60 | 47,200 |
| May 20, 2022 | 9.45 | 9.57 | 9.30 | 9.56 | 9.56 | 81,300 |
| May 19, 2022 | 9.00 | 9.46 | 8.52 | 9.45 | 9.45 | 149,300 |
| May 18, 2022 | 8.76 | 8.79 | 8.54 | 8.66 | 8.66 | 68,000 |
| May 17, 2022 | 9.00 | 9.11 | 8.75 | 8.80 | 8.80 | 150,800 |
| May 16, 2022 | 8.85 | 8.87 | 8.52 | 8.79 | 8.79 | 78,000 |
| May 13, 2022 | 8.40 | 9.05 | 8.22 | 8.82 | 8.82 | 152,800 |
| May 12, 2022 | 9.32 | 9.61 | 8.18 | 8.24 | 8.24 | 467,600 |
| May 11, 2022 | 10.12 | 10.30 | 9.58 | 9.61 | 9.61 | 147,400 |
| May 10, 2022 | 10.42 | 10.42 | 9.86 | 9.93 | 9.93 | 87,400 |
| May 09, 2022 | 10.38 | 10.56 | 10.21 | 10.32 | 10.32 | 208,600 |
| May 06, 2022 | 10.85 | 10.98 | 10.64 | 10.79 | 10.79 | 63,700 |
| May 05, 2022 | 11.33 | 11.33 | 10.76 | 10.92 | 10.92 | 112,500 |
| May 04, 2022 | 10.73 | 11.05 | 10.43 | 11.02 | 11.02 | 67,900 |
| May 03, 2022 | 10.07 | 10.66 | 10.07 | 10.62 | 10.62 | 121,700 |
| May 02, 2022 | 9.85 | 10.21 | 9.56 | 10.12 | 10.12 | 139,000 |
| Apr 29, 2022 | 10.38 | 10.48 | 10.19 | 10.23 | 10.23 | 192,200 |
| Apr 28, 2022 | 9.81 | 10.21 | 9.73 | 10.19 | 10.19 | 152,900 |
| Apr 27, 2022 | 9.84 | 10.04 | 9.78 | 9.79 | 9.79 | 80,000 |
| Apr 26, 2022 | 10.63 | 10.63 | 9.94 | 10.02 | 10.02 | 124,600 |
| Apr 25, 2022 | 10.40 | 10.42 | 10.00 | 10.37 | 10.37 | 333,700 |
| Apr 22, 2022 | 11.05 | 11.14 | 10.55 | 10.59 | 10.59 | 166,000 |
| Apr 21, 2022 | 12.00 | 12.00 | 11.20 | 11.36 | 11.36 | 160,100 |
| Apr 20, 2022 | 11.28 | 11.99 | 11.14 | 11.99 | 11.99 | 57,400 |
| Apr 19, 2022 | 11.60 | 11.78 | 11.25 | 11.70 | 11.70 | 131,600 |
| Apr 18, 2022 | 12.27 | 12.41 | 11.73 | 11.73 | 11.73 | 130,200 |
| Apr 14, 2022 | 11.87 | 12.15 | 11.58 | 12.06 | 12.06 | 163,400 |
| Apr 13, 2022 | 11.94 | 12.34 | 11.88 | 12.25 | 12.25 | 96,000 |
| Apr 12, 2022 | 11.99 | 12.06 | 11.70 | 11.81 | 11.81 | 116,900 |
| Apr 11, 2022 | 11.80 | 11.82 | 11.47 | 11.67 | 11.67 | 120,900 |
| Apr 08, 2022 | 12.17 | 12.17 | 11.48 | 11.68 | 11.68 | 97,700 |
| Apr 07, 2022 | 11.72 | 11.82 | 11.59 | 11.62 | 11.62 | 111,500 |
| Apr 06, 2022 | 12.00 | 12.14 | 11.74 | 11.80 | 11.80 | 86,300 |
| Apr 05, 2022 | 12.30 | 12.73 | 12.02 | 12.07 | 12.07 | 189,700 |
| Apr 04, 2022 | 12.91 | 12.92 | 12.39 | 12.51 | 12.51 | 104,100 |
| Apr 01, 2022 | 12.64 | 12.83 | 12.57 | 12.81 | 12.81 | 79,900 |
| Mar 31, 2022 | 12.66 | 12.99 | 12.56 | 12.57 | 12.57 | 109,900 |
| Mar 30, 2022 | 12.40 | 12.72 | 12.40 | 12.72 | 12.72 | 43,500 |
| Mar 29, 2022 | 11.93 | 12.37 | 11.80 | 12.28 | 12.28 | 63,800 |
| Mar 28, 2022 | 12.69 | 12.69 | 12.09 | 12.19 | 12.19 | 49,800 |
| Mar 25, 2022 | 12.41 | 12.56 | 12.37 | 12.54 | 12.54 | 29,900 |
| Mar 24, 2022 | 12.56 | 12.67 | 12.43 | 12.44 | 12.44 | 49,000 |
| Mar 23, 2022 | 12.25 | 12.53 | 12.12 | 12.52 | 12.52 | 45,400 |
| Mar 22, 2022 | 12.31 | 12.31 | 11.94 | 12.13 | 12.13 | 50,200 |
| Mar 21, 2022 | 12.18 | 12.48 | 12.15 | 12.31 | 12.31 | 110,400 |
| Mar 18, 2022 | 12.22 | 12.30 | 11.93 | 12.18 | 12.18 | 36,000 |
| Mar 17, 2022 | 11.86 | 12.51 | 11.86 | 12.25 | 12.25 | 93,900 |
| Mar 16, 2022 | 12.00 | 12.13 | 11.33 | 11.66 | 11.66 | 120,300 |
| Mar 15, 2022 | 11.78 | 12.18 | 11.45 | 11.59 | 11.59 | 216,800 |
| Mar 14, 2022 | 12.60 | 12.60 | 12.04 | 12.21 | 12.21 | 123,800 |
| Mar 11, 2022 | 11.94 | 13.23 | 11.94 | 12.78 | 12.78 | 125,900 |
| Mar 10, 2022 | 12.57 | 12.85 | 12.25 | 12.76 | 12.76 | 330,400 |
| Mar 09, 2022 | 11.91 | 12.30 | 11.71 | 12.27 | 12.27 | 79,300 |
| Mar 08, 2022 | 12.14 | 13.02 | 12.00 | 12.44 | 12.44 | 346,700 |
| Mar 07, 2022 | 12.55 | 12.67 | 12.00 | 12.55 | 12.55 | 155,100 |
| Mar 04, 2022 | 12.28 | 12.51 | 11.61 | 12.50 | 12.50 | 288,800 |
| Mar 03, 2022 | 11.73 | 11.83 | 11.54 | 11.59 | 11.59 | 48,500 |
| Mar 02, 2022 | 11.30 | 11.75 | 11.30 | 11.75 | 11.75 | 75,300 |
| Mar 01, 2022 | 10.92 | 11.55 | 10.92 | 11.46 | 11.46 | 149,100 |
| Feb 28, 2022 | 11.35 | 11.35 | 10.99 | 11.28 | 11.28 | 91,800 |
| Feb 25, 2022 | 11.05 | 11.27 | 10.68 | 11.10 | 11.10 | 281,900 |
| Feb 24, 2022 | 11.49 | 11.72 | 11.08 | 11.23 | 11.23 | 219,200 |
| Feb 23, 2022 | 11.34 | 11.50 | 11.06 | 11.46 | 11.46 | 154,300 |
| Feb 22, 2022 | 10.80 | 11.00 | 10.44 | 11.00 | 11.00 | 129,100 |
| Feb 18, 2022 | 11.23 | 11.23 | 10.80 | 10.82 | 10.82 | 86,800 |
| Feb 17, 2022 | 10.69 | 11.11 | 10.64 | 10.98 | 10.98 | 203,700 |
| Feb 16, 2022 | 10.60 | 10.71 | 10.50 | 10.62 | 10.62 | 87,300 |
| Feb 15, 2022 | 10.28 | 10.59 | 10.17 | 10.54 | 10.54 | 61,000 |
| Feb 14, 2022 | 10.37 | 10.56 | 10.11 | 10.46 | 10.46 | 194,700 |
| Feb 11, 2022 | 9.57 | 10.23 | 9.12 | 10.03 | 10.03 | 179,200 |
| Feb 10, 2022 | 10.01 | 10.01 | 9.47 | 9.51 | 9.51 | 145,900 |
| Feb 09, 2022 | 9.97 | 10.00 | 9.70 | 9.70 | 9.70 | 67,500 |
| Feb 08, 2022 | 9.43 | 9.91 | 9.32 | 9.90 | 9.90 | 166,400 |
| Feb 07, 2022 | 9.00 | 9.48 | 8.93 | 9.30 | 9.30 | 172,800 |
| Feb 04, 2022 | 8.62 | 8.89 | 8.47 | 8.83 | 8.83 | 166,900 |
| Feb 03, 2022 | 8.75 | 8.75 | 8.47 | 8.59 | 8.59 | 74,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
