WGC.CN - Winston Gold Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 21, 20190.08500.09000.08500.08500.085072,500
Nov. 20, 20190.09000.09500.08500.08500.085099,500
Nov. 19, 20190.09000.09000.09000.09000.090014,000
Nov. 18, 20190.09000.09500.09000.09500.095059,500
Nov. 15, 20190.09000.09000.09000.09000.0900-
Nov. 14, 20190.09500.09500.09000.09000.090048,312
Nov. 13, 20190.09500.10000.09500.10000.10009,760
Nov. 12, 20190.10500.10500.09500.09500.095012,100
Nov. 11, 20190.10000.10500.10000.10000.100022,000
Nov. 08, 20190.09000.10500.09000.10500.105025,100
Nov. 07, 20190.09000.10000.09000.10000.100046,300
Nov. 06, 20190.09000.09000.09000.09000.090030,000
Nov. 05, 20190.09500.09500.09000.09000.090040,400
Nov. 04, 20190.10000.10000.10000.10000.100032,100
Nov. 01, 20190.09500.09500.09500.09500.0950-
Oct. 31, 20190.10000.10000.09500.09500.095052,500
Oct. 30, 20190.09500.10000.09500.10000.100021,000
Oct. 29, 20190.09500.10000.09500.10000.100050,000
Oct. 28, 20190.09500.10000.09500.10000.100020,000
Oct. 25, 20190.11000.11000.10000.10000.100022,000
Oct. 24, 20190.10500.10500.10000.10000.1000108,000
Oct. 23, 20190.11000.11500.10000.10500.105090,900
Oct. 22, 20190.10500.11000.10500.11000.110022,600
Oct. 21, 20190.11500.12000.11500.11500.115025,500
Oct. 18, 20190.12000.12000.12000.12000.1200500
Oct. 17, 20190.11500.11500.11500.11500.11509,860
Oct. 16, 20190.11000.11000.11000.11000.11001,500
Oct. 15, 20190.11000.11500.10500.10500.105089,590
Oct. 11, 20190.12000.12000.12000.12000.120035,058
Oct. 10, 20190.11500.12500.11500.12500.125067,675
Oct. 09, 20190.12500.12500.11000.12500.1250106,000
Oct. 08, 20190.11000.11500.11000.11500.115057,250
Oct. 07, 20190.12000.12000.12000.12000.1200-
Oct. 04, 20190.11000.12000.11000.12000.120052,500
Oct. 03, 20190.12000.12500.11500.11500.1150211,490
Oct. 02, 20190.12000.12000.11000.11000.110047,500
Oct. 01, 20190.10500.11500.10500.11500.115070,240
Sep. 30, 20190.11000.12000.10500.11000.1100195,774
Sep. 27, 20190.12000.12000.11000.11000.110015,200
Sep. 26, 20190.12000.12000.11500.11500.115050,870
Sep. 25, 20190.12000.12000.11000.11000.1100133,760
Sep. 24, 20190.12000.12000.11500.12000.1200210,700
Sep. 23, 20190.11000.12000.11000.12000.1200148,054
Sep. 20, 20190.10000.11000.09000.11000.1100193,225
Sep. 19, 20190.10000.10000.09000.09000.0900375,574
Sep. 18, 20190.11000.11500.10000.10000.1000262,080
Sep. 17, 20190.11500.11500.11500.11500.115088,670
Sep. 16, 20190.12500.12500.11000.11500.1150131,050
Sep. 13, 20190.12500.12500.11500.11500.1150171,000
Sep. 12, 20190.12500.12500.11500.12500.1250186,750
Sep. 11, 2019------
Sep. 10, 20190.12000.12500.12000.12000.1200132,000
Sep. 09, 20190.13000.13000.12000.12500.1250495,100
Sep. 06, 20190.13000.14000.12500.13000.1300398,991
Sep. 05, 20190.13000.13000.12000.12000.1200918,877
Sep. 04, 20190.13500.13500.12000.12000.1200903,399
Sep. 03, 20190.13000.14000.12500.13500.13502,062,466
Aug. 30, 20190.12000.14000.11000.13500.13505,416,329
Aug. 29, 20190.13000.17000.11000.12000.12008,838,301
Aug. 28, 20190.06500.06500.06000.06500.065059,000
Aug. 27, 20190.07000.07000.06500.06500.0650115,000
Aug. 26, 20190.06500.08000.06500.06500.0650225,000
Aug. 23, 20190.06500.07000.06000.07000.070018,000
Aug. 22, 20190.07000.07000.07000.07000.0700-
Aug. 21, 20190.06500.07000.06500.07000.0700165,900
Aug. 20, 20190.06000.06000.06000.06000.060095,500
Aug. 19, 20190.06000.06000.06000.06000.060015,000
Aug. 16, 20190.06000.06000.05500.05500.05501,326,000
Aug. 15, 20190.05500.05500.05500.05500.0550291,000
Aug. 14, 20190.05000.05500.05000.05500.0550245,200
Aug. 13, 20190.05500.05500.05500.05500.055054,000
Aug. 12, 20190.05500.05500.05500.05500.0550556,727
Aug. 09, 20190.05500.05500.05000.05500.0550389,000
Aug. 08, 20190.05500.05500.05000.05000.050017,050
Aug. 07, 20190.05000.05500.05000.05500.0550186,750
Aug. 06, 20190.06000.06000.06000.06000.0600185,000
Aug. 02, 20190.05000.05000.05000.05000.050078,000
Aug. 01, 20190.05000.05000.05000.05000.050015,000
Jul. 31, 20190.05500.05500.05000.05000.050058,000
Jul. 30, 20190.06000.06000.05000.05000.050036,000
Jul. 29, 20190.05500.06000.05500.06000.060016,000
Jul. 26, 20190.05500.05500.05500.05500.0550100,000
Jul. 25, 20190.05500.06500.05500.06500.065055,000
Jul. 24, 20190.04500.06000.04500.06000.0600128,000
Jul. 23, 20190.05000.05000.05000.05000.0500100,500
Jul. 22, 20190.05500.05500.04500.05000.0500193,000
Jul. 19, 20190.05000.06500.04500.05000.0500238,600
Jul. 18, 20190.05500.05500.04500.05500.055046,325
Jul. 17, 20190.05000.05000.05000.05000.050030,000
Jul. 16, 20190.04500.04500.04500.04500.0450-
Jul. 15, 20190.04500.04500.04500.04500.04501,000
Jul. 12, 20190.04000.04500.04000.04500.045023,510
Jul. 11, 20190.04500.05000.04500.05000.050096,000
Jul. 10, 20190.04000.04500.04000.04500.04505,000
Jul. 09, 20190.04000.04500.03500.04500.045071,984
Jul. 08, 20190.04000.04000.03000.04000.0400289,457
Jul. 05, 20190.04500.04500.04500.04500.0450-
Jul. 04, 20190.04500.04500.04500.04500.0450-
Jul. 03, 20190.04500.04500.04500.04500.0450-
Jul. 02, 20190.04000.04500.04000.04500.04507,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...