WGC.CN - Winston Gold Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20180.0350.0350.0350.0350.03510,000
Oct 17, 20180.0350.0350.0350.0350.03546,000
Oct 16, 20180.0300.0300.0300.0300.03015,000
Oct 15, 20180.0350.0350.0250.0300.030553,850
Oct 12, 20180.0400.0400.0400.0400.04015,000
Oct 11, 20180.0400.0400.0400.0400.040-
Oct 10, 20180.0400.0400.0400.0400.040-
Oct 09, 20180.0400.0400.0400.0400.04010,000
Oct 05, 20180.0400.0400.0400.0400.0402,000
Oct 04, 20180.0400.0400.0400.0400.04030,000
Oct 03, 20180.0450.0450.0400.0400.04094,200
Oct 02, 20180.0450.0450.0400.0400.04094,000
Oct 01, 20180.0400.0450.0400.0400.04039,500
Sep 28, 20180.0450.0450.0450.0450.0454,300
Sep 27, 20180.0450.0450.0450.0450.0455,900
Sep 26, 20180.0450.0500.0450.0500.05010,000
Sep 25, 20180.0450.0500.0450.0500.05025,000
Sep 24, 20180.0450.0450.0450.0450.045-
Sep 21, 20180.0450.0450.0450.0450.04538,000
Sep 20, 20180.0450.0450.0450.0450.045-
Sep 19, 20180.0450.0500.0450.0450.04544,500
Sep 18, 20180.0400.0450.0400.0450.04561,550
Sep 17, 20180.0450.0500.0450.0450.04570,000
Sep 14, 20180.0450.0450.0450.0450.04548,000
Sep 13, 20180.0450.0450.0400.0400.04044,000
Sep 12, 20180.0550.0550.0400.0400.040241,000
Sep 11, 20180.0550.0550.0550.0550.055-
Sep 10, 20180.0550.0550.0550.0550.05520,000
Sep 07, 20180.0600.0600.0600.0600.060-
Sep 06, 20180.0600.0600.0550.0600.06040,000
Sep 05, 20180.0600.0600.0600.0600.060-
Sep 04, 20180.0500.0600.0500.0600.06093,980
Aug 31, 20180.0400.0400.0400.0400.04040,000
Aug 30, 20180.0450.0450.0350.0350.03516,000
Aug 29, 20180.0400.0450.0400.0450.045170,000
Aug 28, 20180.0500.0500.0400.0400.040201,735
Aug 27, 20180.0600.0600.0400.0450.04582,400
Aug 24, 20180.0550.0550.0550.0550.055-
Aug 23, 20180.0550.0550.0550.0550.0558,000
Aug 22, 20180.0500.0500.0500.0500.0503,000
Aug 21, 20180.0500.0500.0450.0450.0456,500
Aug 20, 20180.0500.0500.0500.0500.050-
Aug 17, 20180.0500.0500.0500.0500.0505,000
Aug 16, 20180.0500.0500.0500.0500.0505,000
Aug 15, 20180.0500.0500.0500.0500.05013,000
Aug 14, 20180.0450.0450.0450.0450.045-
Aug 13, 20180.0400.0450.0400.0450.04520,000
Aug 10, 20180.0500.0500.0500.0500.05012,000
Aug 09, 20180.0550.0550.0550.0550.055-
Aug 08, 20180.0550.0550.0550.0550.055-
Aug 07, 20180.0550.0550.0550.0550.05511,000
Aug 03, 20180.0500.0500.0500.0500.050-
Aug 02, 20180.0450.0500.0450.0500.05087,510
Aug 01, 20180.0500.0500.0500.0500.05020,000
Jul 31, 20180.0450.0450.0450.0450.04558,000
Jul 30, 20180.0600.0600.0550.0550.05511,600
Jul 27, 20180.0600.0600.0600.0600.06012,400
Jul 26, 20180.0400.0400.0400.0400.040-
Jul 25, 20180.0400.0400.0400.0400.0403,000
Jul 24, 20180.0550.0600.0550.0550.05525,000
Jul 23, 20180.0500.0500.0500.0500.05050,500
Jul 20, 20180.0500.0500.0500.0500.050-
Jul 19, 20180.0500.0500.0500.0500.050-
Jul 18, 20180.0500.0500.0500.0500.05020,000
Jul 17, 20180.0500.0500.0400.0400.04030,000
Jul 16, 20180.0500.0500.0500.0500.05020,000
Jul 13, 20180.0650.0650.0650.0650.065-
Jul 12, 20180.0650.0650.0650.0650.065-
Jul 11, 20180.0650.0650.0650.0650.065-
Jul 10, 20180.0650.0650.0650.0650.065-
Jul 09, 20180.0600.0650.0600.0650.06512,000
Jul 06, 20180.0700.0700.0700.0700.070-
Jul 05, 20180.0700.0700.0700.0700.070-
Jul 04, 20180.0700.0700.0700.0700.070-
Jul 03, 20180.0650.0700.0650.0700.07015,044
Jun 29, 20180.0700.0700.0700.0700.07040,000
Jun 28, 20180.0650.0700.0650.0700.07010,600
Jun 27, 20180.0650.0650.0650.0650.065-
Jun 26, 20180.0650.0650.0650.0650.06525,000
Jun 25, 20180.0650.0650.0650.0650.06510,000
Jun 22, 20180.0700.0700.0700.0700.0701,000
Jun 21, 20180.0700.0700.0700.0700.07010,350
Jun 20, 20180.0650.0700.0650.0700.07044,000
Jun 19, 20180.0650.0650.0650.0650.06550,000
Jun 18, 20180.0650.0650.0650.0650.06556,000
Jun 15, 20180.0600.0600.0600.0600.0604,700
Jun 14, 20180.0600.0600.0600.0600.06027,000
Jun 13, 20180.0750.0750.0750.0750.075-
Jun 12, 20180.0750.0750.0750.0750.0751,800
Jun 11, 20180.0650.0650.0650.0650.0657,000
Jun 08, 20180.0750.0750.0750.0750.0755,000
Jun 07, 20180.0750.0750.0750.0750.0751,000
Jun 06, 20180.0700.0700.0700.0700.070-
Jun 05, 20180.0750.0750.0700.0700.07013,500
Jun 04, 20180.0800.0800.0700.0700.07018,000
Jun 01, 20180.0700.0750.0700.0750.07543,500
May 31, 20180.0650.0650.0650.0650.06560,000
May 30, 20180.0750.0750.0550.0550.055270,617
May 29, 20180.0850.0850.0750.0750.075102,833
May 28, 20180.0850.0850.0850.0850.08515,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...