White Gold Corp. (WGO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3200

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	40,700
Apr 30, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	15,500
Apr 29, 2024	0.3050	0.3300	0.2950	0.3250	0.3250	727,500
Apr 26, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	48,500
Apr 25, 2024	0.2950	0.3050	0.2900	0.3050	0.3050	32,000
Apr 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,500
Apr 22, 2024	0.2900	0.3100	0.2850	0.3100	0.3100	28,000
Apr 19, 2024	0.3100	0.3200	0.2950	0.3200	0.3200	41,500
Apr 18, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	48,200
Apr 17, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	300,300
Apr 16, 2024	0.3050	0.3150	0.3050	0.3100	0.3100	32,000
Apr 15, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	49,800
Apr 12, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	94,000
Apr 11, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	4,000
Apr 10, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	93,500
Apr 09, 2024	0.3550	0.3550	0.3300	0.3300	0.3300	92,600
Apr 08, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	42,300
Apr 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	225,200
Apr 04, 2024	0.3600	0.3700	0.3500	0.3650	0.3650	65,000
Apr 03, 2024	0.3450	0.3650	0.3350	0.3550	0.3550	326,600
Apr 02, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	55,700
Apr 01, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	23,000
Mar 28, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	28,000
Mar 27, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	11,600
Mar 26, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	213,000
Mar 25, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	15,400
Mar 22, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	316,500
Mar 21, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	9,700
Mar 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	20,000
Mar 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	51,200
Mar 18, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	24,600
Mar 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	539,500
Mar 14, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	547,100
Mar 13, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	52,000
Mar 12, 2024	0.3450	0.3450	0.3150	0.3150	0.3150	167,600
Mar 11, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	117,000
Mar 08, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	54,700
Mar 07, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	76,400
Mar 06, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	9,100
Mar 05, 2024	0.2950	0.3000	0.2850	0.3000	0.3000	65,000
Mar 04, 2024	0.2550	0.3000	0.2500	0.3000	0.3000	138,300
Mar 01, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	24,600
Feb 29, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	10,500
Feb 28, 2024	0.2300	0.2300	0.2250	0.2250	0.2250	8,200
Feb 27, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	120,500
Feb 26, 2024	0.2350	0.2400	0.2350	0.2350	0.2350	10,800
Feb 23, 2024	0.2350	0.2400	0.2350	0.2350	0.2350	18,000
Feb 22, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	8,500
Feb 21, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	45,500
Feb 20, 2024	0.2400	0.2400	0.2350	0.2400	0.2400	375,700
Feb 16, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	38,500
Feb 15, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	3,000
Feb 14, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	2,800
Feb 13, 2024	0.2250	0.2350	0.2250	0.2350	0.2350	19,900
Feb 12, 2024	0.2400	0.2400	0.2250	0.2300	0.2300	83,500
Feb 09, 2024	0.2450	0.2450	0.2400	0.2450	0.2450	64,000
Feb 08, 2024	0.2350	0.2400	0.2350	0.2400	0.2400	2,000
Feb 07, 2024	0.2400	0.2550	0.2400	0.2400	0.2400	23,000
Feb 06, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	2,100
Feb 05, 2024	0.2350	0.2350	0.2250	0.2300	0.2300	32,800
Feb 02, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	26,300
Feb 01, 2024	0.2350	0.2500	0.2300	0.2500	0.2500	113,000
Jan 31, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	27,000
Jan 30, 2024	0.2500	0.2600	0.2450	0.2450	0.2450	90,700
Jan 29, 2024	0.2450	0.2600	0.2400	0.2500	0.2500	64,500
Jan 26, 2024	0.2700	0.2700	0.2450	0.2450	0.2450	187,600
Jan 25, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	12,000
Jan 24, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	21,000
Jan 23, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	19,500
Jan 22, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	16,500
Jan 19, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	10,500
Jan 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Jan 17, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	5,000
Jan 16, 2024	0.2700	0.2800	0.2650	0.2750	0.2750	48,500
Jan 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	80,500
Jan 12, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	24,000
Jan 11, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	25,000
Jan 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,100
Jan 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	32,100
Jan 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	24,500
Jan 05, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	16,000
Jan 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,500
Jan 03, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	147,800
Jan 02, 2024	0.2700	0.2750	0.2600	0.2750	0.2750	76,500
Dec 29, 2023	0.2700	0.2800	0.2650	0.2700	0.2700	20,000
Dec 28, 2023	0.2700	0.2700	0.2650	0.2650	0.2650	34,100
Dec 27, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	44,400
Dec 22, 2023	0.2750	0.2800	0.2650	0.2700	0.2700	148,000
Dec 21, 2023	0.2800	0.2800	0.2650	0.2750	0.2750	26,000
Dec 20, 2023	0.2700	0.2800	0.2700	0.2750	0.2750	209,000
Dec 19, 2023	0.2800	0.2800	0.2700	0.2800	0.2800	54,400
Dec 18, 2023	0.2700	0.2850	0.2700	0.2800	0.2800	47,500
Dec 15, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	35,500
Dec 14, 2023	0.2800	0.2850	0.2800	0.2850	0.2850	124,100
Dec 13, 2023	0.2650	0.2800	0.2650	0.2800	0.2800	250,000
Dec 12, 2023	0.2650	0.2700	0.2650	0.2700	0.2700	14,500
Dec 11, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	107,000
Dec 08, 2023	0.2850	0.2850	0.2700	0.2800	0.2800	96,100
Dec 07, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	84,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.45+0.45(+0.57%)

Bitcoin CAD78,867.66-3,755.39(-4.55%)

White Gold Corp. (WGO.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.45
+0.45(+0.57%)

Bitcoin CAD
78,867.66
-3,755.39(-4.55%)