WGC.CN - Winston Gold Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 28, 20190.04500.04500.04500.04500.045095,500
Jun 27, 20190.04500.04500.04500.04500.0450-
Jun 26, 20190.04000.04500.04000.04500.045027,000
Jun 25, 20190.05000.05000.05000.05000.0500-
Jun 24, 20190.05000.05000.05000.05000.050010,000
Jun 21, 20190.05000.05000.05000.05000.0500-
Jun 20, 20190.05000.05000.05000.05000.050040,000
Jun 19, 20190.04000.04000.04000.04000.0400-
Jun 18, 20190.04000.04000.04000.04000.0400-
Jun 17, 20190.04000.04000.04000.04000.0400-
Jun 14, 20190.04000.04000.04000.04000.0400-
Jun 13, 20190.04000.04000.04000.04000.04001,000
Jun 12, 20190.04000.04000.04000.04000.0400-
Jun 11, 20190.04000.04000.04000.04000.0400-
Jun 10, 20190.04000.04000.04000.04000.0400-
Jun 07, 20190.04000.04000.04000.04000.04001,000
Jun 06, 20190.05500.05500.05500.05500.0550-
Jun 05, 20190.05500.05500.05500.05500.0550-
Jun 04, 20190.05000.05500.05000.05500.05507,000
Jun 03, 20190.03500.03500.03500.03500.0350-
May 31, 20190.03500.03500.03500.03500.03504,000
May 30, 20190.05000.05000.05000.05000.05007,000
May 29, 20190.04000.04000.04000.04000.0400-
May 28, 20190.04000.04000.04000.04000.0400-
May 27, 20190.04000.04000.04000.04000.0400-
May 24, 20190.04000.04000.04000.04000.040035,000
May 23, 20190.05000.05000.05000.05000.0500-
May 22, 20190.05500.05500.05000.05000.050065,000
May 21, 20190.05500.05500.05500.05500.055041,000
May 17, 20190.05500.05500.04000.05000.050066,000
May 16, 20190.05000.05000.05000.05000.050022,000
May 15, 20190.05000.05000.04000.04000.040029,230
May 14, 20190.05000.05000.05000.05000.0500-
May 13, 20190.05000.05000.05000.05000.05001,000
May 10, 20190.05000.05000.04500.04500.0450508,820
May 09, 20190.05000.05000.05000.05000.05005,000
May 08, 20190.04000.05500.04000.05500.0550341,000
May 07, 20190.04000.04000.04000.04000.0400-
May 06, 20190.04000.04000.04000.04000.0400-
May 03, 20190.04000.04000.04000.04000.04009,000
May 02, 20190.04000.04000.04000.04000.0400-
May 01, 20190.04000.04000.04000.04000.0400-
Apr 30, 20190.04000.04000.04000.04000.04003,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...