Canada markets open in 1 hour 21 minutes

Winston Gold Corp. (WGC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0600+0.0050 (+9.09%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20210.05500.06000.05500.06000.060089,690
Sep. 21, 20210.06000.06000.05500.05500.055014,105
Sep. 20, 20210.06000.06000.05500.05500.0550337,776
Sep. 17, 20210.06000.06000.06000.06000.0600112,332
Sep. 16, 20210.06000.06000.06000.06000.060042,950
Sep. 15, 20210.06000.06000.06000.06000.0600278,700
Sep. 14, 20210.06000.06500.06000.06000.0600723,571
Sep. 13, 20210.06500.06500.06500.06500.06504,930
Sep. 10, 20210.06500.06500.06500.06500.065083,500
Sep. 09, 20210.06500.06500.06500.06500.065010,000
Sep. 08, 20210.06500.06500.06500.06500.065071,150
Sep. 07, 20210.06500.07000.06500.06500.0650237,382
Sep. 03, 20210.06000.06500.06000.06500.065049,256
Sep. 02, 20210.06500.06500.06000.06000.0600193,950
Sep. 01, 20210.06500.06500.06500.06500.065047,908
Aug. 31, 20210.06500.06500.06000.06000.0600176,329
Aug. 30, 20210.06500.06500.06500.06500.0650339,123
Aug. 27, 20210.07000.07000.06500.06500.0650106,750
Aug. 26, 20210.06500.06500.06500.06500.0650-
Aug. 25, 20210.06500.06500.06500.06500.065037,000
Aug. 24, 20210.06000.06500.06000.06500.065022,100
Aug. 23, 20210.06000.07000.06000.06500.0650132,099
Aug. 20, 20210.06500.06500.06500.06500.065020,000
Aug. 19, 20210.06500.07000.06500.07000.070067,408
Aug. 18, 20210.06500.07000.06500.06500.065030,066
Aug. 17, 20210.06500.07000.06500.07000.0700189,198
Aug. 16, 20210.06500.07000.06500.06500.0650245,680
Aug. 13, 20210.07000.07000.07000.07000.0700111,199
Aug. 12, 20210.06500.06500.06500.06500.0650295,300
Aug. 11, 20210.06000.06500.06000.06000.0600247,831
Aug. 10, 20210.07000.07000.06000.06000.0600409,000
Aug. 09, 20210.06500.06500.06500.06500.065061,711
Aug. 06, 20210.07000.07000.06500.06500.0650105,867
Aug. 05, 20210.07000.07000.07000.07000.070066,090
Aug. 04, 20210.07000.07000.07000.07000.0700106,000
Aug. 03, 20210.07000.07000.07000.07000.0700214,800
Jul. 30, 20210.07000.07000.06500.07000.0700128,787
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...