Canada markets closed

Winston Gold Corp. (WGC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1150+0.0100 (+9.52%)
At close: 3:30PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 20200.11500.11500.11500.11500.115044,725
Aug. 12, 20200.12000.12000.10000.10500.1050354,493
Aug. 11, 20200.12000.12000.11000.12000.1200760,581
Aug. 10, 20200.14500.14500.12000.12000.1200737,990
Aug. 07, 20200.14500.14500.13000.13000.1300389,303
Aug. 06, 20200.13500.16000.13500.14000.1400993,066
Aug. 05, 20200.13000.13000.12500.13000.1300248,414
Aug. 04, 20200.11500.13000.11500.12500.1250381,107
Jul. 31, 20200.11000.12000.11000.12000.1200475,113
Jul. 30, 20200.12000.12000.11000.12000.1200278,567
Jul. 29, 20200.10500.12000.10500.12000.1200281,693
Jul. 28, 20200.11500.11500.10000.11000.1100392,175
Jul. 27, 20200.10500.12000.10500.11500.1150288,765
Jul. 24, 20200.11000.12000.10500.11000.1100352,661
Jul. 23, 20200.09000.11000.09000.11000.1100296,731
Jul. 22, 20200.09500.11000.09500.10000.1000771,106
Jul. 21, 20200.08500.09500.08000.09500.0950722,410
Jul. 20, 20200.08500.08500.08000.08500.0850123,588
Jul. 17, 20200.08500.09000.08500.08500.085075,576
Jul. 16, 20200.08500.09000.08500.09000.090028,000
Jul. 15, 20200.09000.09000.08500.09000.090019,000
Jul. 14, 20200.09000.09000.09000.09000.090020,000
Jul. 13, 20200.08500.09000.08500.08500.085057,400
Jul. 10, 20200.08500.08500.08500.08500.085040,000
Jul. 09, 20200.08000.08500.08000.08500.085023,236
Jul. 08, 20200.08000.09000.08000.09000.0900126,900
Jul. 07, 20200.08500.08500.08500.08500.08505,500
Jul. 06, 20200.08500.09000.08500.09000.090026,190
Jul. 03, 20200.08000.08500.08000.08500.085011,400
Jul. 02, 20200.08500.09000.08000.08500.085091,212
Jun. 30, 20200.08500.09000.08500.09000.090090,109
Jun. 29, 20200.08500.08500.08000.08500.085067,430
Jun. 26, 20200.08500.08500.08500.08500.085032,000
Jun. 25, 20200.08500.08500.08500.08500.085078,000
Jun. 24, 20200.08500.08500.08500.08500.0850106,000
Jun. 23, 20200.08000.08500.08000.08500.085074,400
Jun. 22, 20200.08000.08000.08000.08000.0800116,750
Jun. 19, 20200.08000.08500.07500.08500.085030,000
Jun. 18, 20200.08500.08500.08500.08500.0850-
Jun. 17, 20200.08500.08500.08500.08500.085077,000
Jun. 16, 20200.08500.08500.08500.08500.085022,600
Jun. 15, 20200.08500.08500.08000.08000.080036,000
Jun. 12, 20200.09000.09000.08500.08500.0850110,850
Jun. 11, 20200.08500.09000.07500.09000.0900165,500
Jun. 10, 20200.08500.08500.08000.08000.0800112,000
Jun. 09, 20200.08500.08500.07500.08000.0800166,400
Jun. 08, 20200.08000.09000.08000.08500.0850281,700
Jun. 05, 20200.09000.09000.08500.08500.0850232,400
Jun. 04, 20200.08500.09500.08500.09000.0900515,000
Jun. 03, 20200.08500.08500.08000.08500.085051,656
Jun. 02, 20200.08500.09500.08500.09000.0900374,500
Jun. 01, 20200.09000.09500.09000.09000.0900441,732
May 29, 20200.08000.09000.08000.09000.0900283,000
May 28, 20200.08000.08500.08000.08500.085017,007
May 27, 20200.07500.08000.07500.07500.075080,400
May 26, 20200.08000.08500.07500.08500.0850211,200
May 25, 20200.08000.08000.08000.08000.0800-
May 22, 20200.08500.08500.08000.08000.0800208,978
May 21, 20200.09000.09000.07500.08000.0800123,600
May 20, 20200.09000.09000.08500.09000.090029,193
May 19, 20200.08500.09000.07500.08500.0850216,068
May 15, 20200.07500.08500.07500.08500.0850123,000
May 14, 20200.07500.07500.07500.07500.07505,000
May 13, 20200.10500.10500.07500.07500.0750677,804
May 12, 20200.10000.10500.09000.09000.090072,713
May 11, 20200.09000.10000.09000.10000.1000148,200
May 08, 20200.09000.09000.08500.09000.090017,275
May 07, 20200.09000.09000.08500.08500.085081,829
May 06, 20200.08500.09000.08500.09000.090062,785
May 05, 20200.08000.08500.08000.08500.085028,000
May 04, 20200.08000.08000.07500.07500.075020,425
May 01, 20200.08000.08500.07500.08000.080068,400
Apr. 30, 20200.08000.08000.07500.08000.0800156,449
Apr. 29, 20200.08000.08000.07500.07500.0750111,748
Apr. 28, 20200.08500.08500.07500.07500.075096,000
Apr. 27, 20200.08500.08500.08000.08000.080061,200
Apr. 24, 20200.07500.08500.07500.08500.085030,875
Apr. 23, 20200.08500.08500.08000.08000.080023,115
Apr. 22, 20200.07500.09000.07500.09000.090050,800
Apr. 21, 20200.08500.09000.07500.08500.085019,500
Apr. 20, 20200.08500.08500.08000.08000.080020,000
Apr. 17, 20200.07500.08000.07500.08000.080032,530
Apr. 16, 20200.07500.07500.07500.07500.075023,500
Apr. 15, 20200.08000.08000.07500.07500.075024,666
Apr. 14, 20200.08000.08500.08000.08500.085037,499
Apr. 13, 20200.08500.08500.08500.08500.08509,280
Apr. 09, 20200.08000.08000.07500.07500.075020,000
Apr. 08, 20200.08500.08500.07500.07500.075030,000
Apr. 07, 20200.07500.07500.07500.07500.07503,000
Apr. 06, 20200.08000.08000.07500.07500.0750125,333
Apr. 03, 20200.07500.07500.07500.07500.0750-
Apr. 02, 20200.07500.08000.06500.07500.0750142,681
Apr. 01, 20200.08000.08000.08000.08000.08005,000
Mar. 31, 20200.06000.07000.06000.07000.0700312,712
Mar. 30, 20200.07000.08500.07000.07500.0750209,300
Mar. 27, 20200.07500.07500.06500.07000.070064,100
Mar. 26, 20200.08000.08000.07500.08000.080029,860
Mar. 25, 20200.07500.07500.07000.07000.070062,900
Mar. 24, 20200.07000.08000.07000.07500.0750111,910
Mar. 23, 20200.07000.07500.06500.07000.07003,385,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...