Canada markets open in 1 hour 30 minutes

White Gold Corp. (WGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3050-0.0350 (-10.29%)
At close: 03:09PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20230.32000.32000.30500.30500.3050104,500
Nov 29, 20230.27500.36500.27500.34000.3400801,000
Nov 28, 20230.27000.27000.25000.26000.260083,000
Nov 27, 20230.27000.27000.27000.27000.270068,800
Nov 24, 20230.26000.26500.26000.26000.260025,200
Nov 23, 20230.26000.26000.25000.25000.25003,000
Nov 22, 20230.26500.26500.26500.26500.26503,500
Nov 21, 20230.24500.26500.24500.26500.2650173,200
Nov 20, 20230.23500.24500.23500.24500.2450100,000
Nov 17, 20230.22500.24000.22500.23500.235025,600
Nov 16, 20230.21000.23500.21000.23000.2300105,100
Nov 15, 20230.21500.23000.21000.21000.2100172,000
Nov 14, 20230.21500.22000.21500.22000.220082,700
Nov 13, 20230.21000.21000.20000.21000.210036,600
Nov 10, 20230.21500.21500.20500.21000.210045,000
Nov 09, 20230.22500.23000.22000.22000.220092,900
Nov 08, 20230.22500.23500.22500.22500.225053,000
Nov 07, 20230.22000.22000.22000.22000.2200-
Nov 06, 20230.23500.23500.22000.22000.2200192,700
Nov 03, 20230.22000.22000.22000.22000.22007,500
Nov 02, 20230.22000.22000.21000.22000.220020,500
Nov 01, 20230.22000.22000.22000.22000.2200-
Oct 31, 20230.22000.22000.22000.22000.220039,100
Oct 30, 20230.21500.22000.21000.21000.2100138,800
Oct 27, 20230.22000.22000.22000.22000.220055,500
Oct 26, 20230.21500.22000.21500.22000.220024,000
Oct 25, 20230.22000.22000.22000.22000.220032,800
Oct 24, 20230.23000.23000.22500.22500.22506,500
Oct 23, 20230.24000.24000.24000.24000.240015,000
Oct 20, 20230.23000.23000.23000.23000.2300106,900
Oct 19, 20230.22000.22500.22000.22500.225035,500
Oct 18, 20230.23000.23000.23000.23000.2300-
Oct 17, 20230.22500.23000.22500.23000.230013,000
Oct 16, 20230.23000.23000.23000.23000.230010,000
Oct 13, 20230.22000.23000.22000.23000.230016,100
Oct 12, 20230.21500.21500.21000.21500.215025,100
Oct 11, 20230.21500.22000.21500.22000.220021,300
Oct 10, 20230.23000.23000.21500.22000.220055,100
Oct 06, 20230.22500.22500.22500.22500.2250-
Oct 05, 20230.22000.23500.22000.22500.225020,600
Oct 04, 20230.23500.23500.23500.23500.235028,000
Oct 03, 20230.24500.25000.22000.22000.220058,500
Oct 02, 20230.25000.25000.25000.25000.250039,000
Sept 29, 20230.25500.26000.23800.25000.250050,600
Sept 28, 20230.25000.25000.22500.24500.245021,000
Sept 27, 20230.24000.25500.24000.25000.250068,600
Sept 26, 20230.24000.24500.24000.24500.24508,000
Sept 25, 20230.22000.24000.21500.24000.240094,500
Sept 22, 20230.22500.23000.22500.23000.230038,500
Sept 21, 20230.23000.25000.22500.23000.230026,000
Sept 20, 20230.23000.25000.23000.25000.250015,000
Sept 19, 20230.22500.23000.22500.23000.2300131,600
Sept 18, 20230.23500.23500.23500.23500.23506,500
Sept 15, 20230.23000.23000.23000.23000.230027,500
Sept 14, 20230.23000.23000.23000.23000.230011,300
Sept 13, 20230.22500.23500.22500.23500.235010,500
Sept 12, 20230.24000.24000.23000.23000.230036,100
Sept 11, 20230.25000.25000.23000.23500.2350207,400
Sept 08, 20230.27000.27000.25000.25000.250054,600
Sept 07, 20230.28000.28000.27500.28000.280079,700
Sept 06, 20230.29000.29000.27000.27000.270051,000
Sept 05, 20230.29000.29000.29000.29000.290018,200
Sept 01, 20230.29500.30500.29500.30500.305050,000
Aug 31, 20230.29500.30000.29500.29500.295054,500
Aug 30, 20230.26000.30000.26000.30000.3000198,300
Aug 29, 20230.24500.27000.23500.27000.2700286,100
Aug 28, 20230.24500.24500.24000.24000.240020,500
Aug 25, 20230.25000.25000.25000.25000.250035,500
Aug 24, 20230.25000.26000.25000.26000.260032,000
Aug 23, 20230.25000.25000.25000.25000.250060,000
Aug 22, 20230.26000.26000.25000.25000.250032,900
Aug 21, 20230.27000.27000.25500.26000.260082,000
Aug 18, 20230.27000.27000.26000.26000.260048,200
Aug 17, 20230.28000.28000.27000.27000.2700139,300
Aug 16, 20230.28000.28000.28000.28000.2800-
Aug 15, 20230.28000.28000.27500.28000.280041,600
Aug 14, 20230.27000.28000.27000.28000.280023,500
Aug 11, 20230.29000.29000.27500.28000.280097,200
Aug 10, 20230.28000.29000.28000.28000.280065,500
Aug 09, 20230.29500.29500.29000.29000.290073,400
Aug 08, 20230.29000.29500.29000.29000.290019,100
Aug 04, 20230.29500.29500.28000.29500.295085,600
Aug 03, 20230.30000.30000.29500.29500.2950113,500
Aug 02, 20230.30500.31000.30300.30500.305037,000
Aug 01, 20230.30500.30500.30500.30500.305020,500
Jul 31, 20230.31000.32000.30000.31000.310035,100
Jul 28, 20230.31500.31500.30000.30500.3050150,900
Jul 27, 20230.31000.31500.30000.30000.3000141,100
Jul 26, 20230.33000.33000.31000.32500.3250133,000
Jul 25, 20230.33000.33000.33000.33000.330020,500
Jul 24, 20230.34000.34000.33000.33000.330095,600
Jul 21, 20230.35500.35500.35000.35500.355050,000
Jul 20, 20230.35500.35500.33500.35500.3550594,500
Jul 19, 20230.35500.35500.35500.35500.35506,500
Jul 18, 20230.37500.37500.36000.36000.360015,500
Jul 17, 20230.37500.37500.37000.37000.370010,000
Jul 14, 20230.35500.37000.35500.36500.365029,900
Jul 13, 20230.37000.37000.37000.37000.37002,700
Jul 12, 20230.36000.37000.36000.37000.370063,000
Jul 11, 20230.35500.36000.35500.35500.355040,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...