Canada markets close in 25 minutes

Winston Gold Corp. (WGC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
As of 3:29PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 20210.07000.07000.06500.07000.0700361,787
Jul. 28, 20210.06500.07000.06500.07000.070035,100
Jul. 27, 20210.07000.07000.06500.06500.0650334,949
Jul. 26, 20210.07000.07000.06500.06500.0650410,000
Jul. 23, 20210.07500.07500.06500.07000.070026,500
Jul. 22, 20210.07000.07000.06500.07000.0700987,500
Jul. 21, 20210.07000.07000.07000.07000.0700569,500
Jul. 20, 20210.07500.08000.06500.07000.07002,469,620
Jul. 19, 20210.08500.08500.08000.08000.0800448,000
Jul. 16, 20210.08000.08500.07500.07500.0750245,700
Jul. 15, 20210.08000.08500.07500.08000.0800363,865
Jul. 14, 20210.08500.09000.07500.08500.0850318,871
Jul. 13, 20210.08500.08500.08000.08500.0850184,135
Jul. 12, 20210.08500.08500.08000.08500.0850298,913
Jul. 09, 20210.08500.08500.08000.08500.0850245,520
Jul. 08, 20210.08500.08500.08000.08000.0800414,225
Jul. 07, 20210.08500.08500.08500.08500.085056,249
Jul. 06, 20210.08000.08500.08000.08500.0850680,698
Jul. 05, 20210.08000.08500.08000.08500.085049,048
Jul. 02, 20210.09000.09000.08500.09000.0900107,260
Jun. 30, 20210.09000.09000.08000.08000.0800184,230
Jun. 29, 20210.09000.09000.08500.08500.0850126,649
Jun. 28, 20210.09000.09000.09000.09000.0900252,500
Jun. 25, 20210.09000.09000.08000.09000.0900533,099
Jun. 24, 20210.08500.09000.08500.09000.090056,000
Jun. 23, 20210.09000.09000.09000.09000.0900141,250
Jun. 22, 20210.09000.09000.08500.08500.085039,500
Jun. 21, 20210.09000.09000.08500.08500.0850262,274
Jun. 18, 20210.09000.09000.08500.09000.0900649,120
Jun. 17, 20210.09000.09000.08500.09000.0900301,306
Jun. 16, 20210.10000.10000.09000.09000.0900513,656
Jun. 15, 20210.09500.10000.09500.10000.1000494,296
Jun. 14, 20210.09500.09500.09500.09500.0950318,620
Jun. 11, 20210.09500.09500.09500.09500.0950354,838
Jun. 10, 20210.09500.09500.09000.09500.0950346,588
Jun. 09, 20210.09500.09500.09500.09500.0950182,300
Jun. 08, 20210.10000.10000.09000.09500.09501,640,902
Jun. 07, 20210.10000.10500.10000.10500.1050158,900
Jun. 04, 20210.10000.10000.10000.10000.10002,775
Jun. 03, 20210.10000.10500.09500.10000.1000418,000
Jun. 02, 20210.10000.10000.10000.10000.100013,600
Jun. 01, 20210.09500.10000.09500.09500.0950195,470
May 31, 20210.10000.10000.10000.10000.1000-
May 28, 20210.10000.10000.09500.10000.100040,115
May 27, 20210.09500.10000.09500.09500.0950242,288
May 26, 20210.10000.10000.09500.09500.095074,850
May 25, 20210.10000.10000.09500.09500.095098,000
May 21, 20210.10000.10000.09500.09500.0950127,330
May 20, 20210.09500.10000.09500.09500.0950178,990
May 19, 20210.10000.10000.09000.09500.0950117,500
May 18, 20210.09500.10000.09500.10000.1000315,004
May 17, 20210.10000.10000.09500.09500.0950205,006
May 14, 20210.10000.10000.09500.10000.1000246,860
May 13, 20210.10000.10000.09500.10000.1000191,760
May 12, 20210.10000.10000.09500.10000.1000232,607
May 11, 20210.09500.10000.09000.09500.0950424,586
May 10, 20210.09500.10000.09500.09500.0950358,451
May 07, 20210.10500.10500.09500.09500.0950437,511
May 06, 20210.10500.10500.10000.10000.1000578,478
May 05, 20210.10500.11000.10000.10500.1050527,100
May 04, 20210.11000.11000.10500.10500.1050191,500
May 03, 20210.10500.11000.10500.11000.1100882,969
Apr. 30, 20210.12000.12000.10500.10500.1050369,409
Apr. 29, 20210.12000.12000.11500.11500.115029,100
Apr. 28, 20210.11000.12000.10500.12000.1200144,520
Apr. 27, 20210.11500.12000.11000.11000.1100123,921
Apr. 26, 20210.11500.11500.10000.11500.1150506,351
Apr. 23, 20210.12500.12500.11000.11500.1150461,995
Apr. 22, 20210.12500.12500.11500.12500.1250146,788
Apr. 21, 20210.11000.13000.11000.12000.1200149,300
Apr. 20, 20210.11500.11500.10500.11500.1150404,100
Apr. 19, 20210.12000.12000.11000.11000.1100996,081
Apr. 16, 20210.12000.13500.11500.12000.12001,022,460
Apr. 15, 20210.11000.12000.11000.12000.1200476,693
Apr. 14, 20210.11000.12000.11000.12000.1200409,617
Apr. 13, 20210.11000.12000.11000.12000.1200244,963
Apr. 12, 20210.11500.12000.11500.12000.1200166,235
Apr. 09, 20210.12000.12500.12000.12000.1200493,489
Apr. 08, 20210.12500.12500.12500.12500.125061,930
Apr. 07, 20210.12000.12000.11500.12000.1200250,000
Apr. 06, 20210.11000.12000.11000.11500.1150213,611
Apr. 05, 20210.11000.12000.11000.11500.1150236,825
Apr. 01, 20210.12000.12000.11500.12000.1200335,621
Mar. 31, 20210.12000.12500.11000.12500.1250332,621
Mar. 30, 20210.13000.13000.12000.12500.1250271,267
Mar. 29, 20210.13000.13000.12500.12500.1250292,583
Mar. 26, 20210.13500.13500.12500.12500.125099,411
Mar. 25, 20210.12500.13500.12500.13000.1300101,784
Mar. 24, 20210.14000.14000.13000.13500.135075,700
Mar. 23, 20210.14000.14000.13500.13500.135094,000
Mar. 22, 20210.14000.14000.13500.13500.13509,010
Mar. 19, 20210.13500.14500.13500.14000.140018,250
Mar. 18, 20210.14000.14500.14000.14500.1450155,275
Mar. 17, 20210.14000.14500.13500.14000.1400229,764
Mar. 16, 20210.14000.14500.13500.14000.1400365,900
Mar. 15, 20210.14000.15000.14000.14000.1400522,400
Mar. 12, 20210.13500.14500.13500.14000.1400176,181
Mar. 11, 20210.14500.15000.13000.14500.1450550,701
Mar. 10, 20210.13500.15000.13000.15000.1500355,960
Mar. 09, 20210.14000.14000.13500.13500.1350188,534
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...