Westgold Resources Ltd (0W2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
| 17 May 2024 | 1.3190 | 1.4330 | 1.3190 | 1.4330 | 1.4330 | 2,500 |
| 16 May 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 15 May 2024 | 1.2820 | 1.3300 | 1.2820 | 1.3300 | 1.3300 | 2,000 |
| 14 May 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
| 13 May 2024 | 1.2970 | 1.3010 | 1.2970 | 1.3010 | 1.3010 | 1,000 |
| 10 May 2024 | 1.3540 | 1.3640 | 1.3540 | 1.3640 | 1.3640 | 1,000 |
| 09 May 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 08 May 2024 | 1.3400 | 1.3400 | 1.3250 | 1.3250 | 1.3250 | 2,000 |
| 07 May 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 06 May 2024 | 1.3080 | 1.3160 | 1.3080 | 1.3160 | 1.3160 | - |
| 03 May 2024 | 1.3040 | 1.3040 | 1.3030 | 1.3030 | 1.3030 | - |
| 02 May 2024 | 1.3220 | 1.3240 | 1.3220 | 1.3240 | 1.3240 | - |
| 30 Apr 2024 | 1.3630 | 1.3650 | 1.3620 | 1.3620 | 1.3620 | - |
| 29 Apr 2024 | 1.3820 | 1.4440 | 1.3820 | 1.3820 | 1.3820 | 3,500 |
| 26 Apr 2024 | 1.3830 | 1.3830 | 1.3820 | 1.3820 | 1.3820 | - |
| 25 Apr 2024 | 1.3050 | 1.3070 | 1.3050 | 1.3070 | 1.3070 | - |
| 24 Apr 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| 23 Apr 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 22 Apr 2024 | 1.3440 | 1.3450 | 1.3440 | 1.3450 | 1.3450 | - |
| 19 Apr 2024 | 1.3940 | 1.3970 | 1.3940 | 1.3970 | 1.3970 | 1,250 |
| 18 Apr 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 17 Apr 2024 | 1.2970 | 1.3000 | 1.2970 | 1.3000 | 1.3000 | - |
| 16 Apr 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| 15 Apr 2024 | 1.2840 | 1.2840 | 1.2810 | 1.2810 | 1.2810 | 1,333 |
| 12 Apr 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 11 Apr 2024 | 1.2680 | 1.2680 | 1.2640 | 1.2640 | 1.2640 | - |
| 10 Apr 2024 | 1.2680 | 1.2680 | 1.2660 | 1.2660 | 1.2660 | - |
| 09 Apr 2024 | 1.3260 | 1.3300 | 1.3260 | 1.3300 | 1.3300 | - |
| 08 Apr 2024 | 1.3650 | 1.3700 | 1.3650 | 1.3700 | 1.3700 | - |
| 05 Apr 2024 | 1.3910 | 1.3970 | 1.3910 | 1.3970 | 1.3970 | 600 |
| 04 Apr 2024 | 1.4580 | 1.4680 | 1.4580 | 1.4680 | 1.4680 | - |
| 03 Apr 2024 | 1.4240 | 1.4560 | 1.4140 | 1.4560 | 1.4560 | 1,000 |
| 02 Apr 2024 | 1.6580 | 1.6830 | 1.6580 | 1.6730 | 1.6730 | 7,000 |
| 28 Mar 2024 | 1.5510 | 1.5510 | 1.5440 | 1.5440 | 1.5440 | - |
| 28 Mar 2024 | 0.01 Dividend | |||||
| 27 Mar 2024 | 1.4950 | 1.4950 | 1.4925 | 1.4925 | 1.4825 | - |
| 26 Mar 2024 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | 1.4393 | - |
| 25 Mar 2024 | 1.4255 | 1.4345 | 1.4255 | 1.4345 | 1.4249 | - |
| 22 Mar 2024 | 1.4880 | 1.4880 | 1.4455 | 1.4570 | 1.4472 | - |
| 21 Mar 2024 | 1.4880 | 1.4880 | 1.4735 | 1.4735 | 1.4636 | - |
| 20 Mar 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4155 | - |
| 19 Mar 2024 | 1.4235 | 1.4915 | 1.4210 | 1.4915 | 1.4815 | 1,500 |
| 18 Mar 2024 | 1.3930 | 1.3960 | 1.3930 | 1.3960 | 1.3866 | - |
| 15 Mar 2024 | 1.3985 | 1.4000 | 1.3985 | 1.4000 | 1.3906 | 287 |
| 14 Mar 2024 | 1.4915 | 1.4965 | 1.4915 | 1.4965 | 1.4865 | - |
| 13 Mar 2024 | 1.5205 | 1.5370 | 1.5205 | 1.5370 | 1.5267 | 300 |
| 12 Mar 2024 | 1.5105 | 1.5105 | 1.5105 | 1.5105 | 1.5004 | - |
| 11 Mar 2024 | 1.4905 | 1.4905 | 1.4905 | 1.4905 | 1.4805 | - |
| 08 Mar 2024 | 1.4915 | 1.5020 | 1.4915 | 1.4930 | 1.4830 | 13,000 |
| 07 Mar 2024 | 1.4650 | 1.4675 | 1.4650 | 1.4675 | 1.4577 | - |
| 06 Mar 2024 | 1.4145 | 1.4160 | 1.4145 | 1.4155 | 1.4060 | 4,200 |
| 05 Mar 2024 | 1.4545 | 1.4555 | 1.4470 | 1.4555 | 1.4457 | 700 |
| 04 Mar 2024 | 1.3115 | 1.4055 | 1.3115 | 1.4055 | 1.3961 | 500 |
| 01 Mar 2024 | 1.1685 | 1.1685 | 1.1605 | 1.1605 | 1.1527 | - |
| 29 Feb 2024 | 1.1660 | 1.1660 | 1.1570 | 1.1570 | 1.1492 | - |
| 28 Feb 2024 | 1.1025 | 1.1025 | 1.1025 | 1.1025 | 1.0951 | - |
| 27 Feb 2024 | 1.0915 | 1.0980 | 1.0915 | 1.0980 | 1.0906 | - |
| 26 Feb 2024 | 1.1445 | 1.1445 | 1.1370 | 1.1370 | 1.1294 | - |
| 23 Feb 2024 | 1.1180 | 1.1180 | 1.1065 | 1.1065 | 1.0991 | 2,626 |
| 22 Feb 2024 | 1.1610 | 1.1650 | 1.1610 | 1.1650 | 1.1572 | - |
| 21 Feb 2024 | 1.1545 | 1.1545 | 1.1470 | 1.1470 | 1.1393 | - |
| 20 Feb 2024 | 1.1480 | 1.1525 | 1.1480 | 1.1525 | 1.1448 | - |
| 19 Feb 2024 | 1.1280 | 1.1280 | 1.1275 | 1.1275 | 1.1199 | - |
| 16 Feb 2024 | 1.1460 | 1.1500 | 1.1460 | 1.1500 | 1.1423 | - |
| 15 Feb 2024 | 1.1515 | 1.1515 | 1.1515 | 1.1515 | 1.1438 | - |
| 14 Feb 2024 | 1.1190 | 1.1240 | 1.1190 | 1.1240 | 1.1165 | - |
| 13 Feb 2024 | 1.1755 | 1.1780 | 1.1755 | 1.1780 | 1.1701 | - |
| 12 Feb 2024 | 1.1625 | 1.1655 | 1.1625 | 1.1655 | 1.1577 | - |
| 09 Feb 2024 | 1.1970 | 1.1970 | 1.1930 | 1.1945 | 1.1865 | 3,000 |
| 08 Feb 2024 | 1.2090 | 1.2090 | 1.2040 | 1.2040 | 1.1959 | - |
| 07 Feb 2024 | 1.1895 | 1.1895 | 1.1865 | 1.1865 | 1.1786 | - |
| 06 Feb 2024 | 1.1890 | 1.1890 | 1.1845 | 1.1845 | 1.1766 | - |
| 05 Feb 2024 | 1.2355 | 1.2355 | 1.2250 | 1.2250 | 1.2168 | - |
| 02 Feb 2024 | 1.2725 | 1.2725 | 1.2360 | 1.2365 | 1.2282 | 5,000 |
| 01 Feb 2024 | 1.3505 | 1.3505 | 1.3480 | 1.3480 | 1.3390 | - |
| 31 Jan 2024 | 1.3305 | 1.3380 | 1.3305 | 1.3380 | 1.3290 | - |
| 30 Jan 2024 | 1.3320 | 1.3320 | 1.3275 | 1.3275 | 1.3186 | - |
| 29 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2764 | - |
| 26 Jan 2024 | 1.2460 | 1.2460 | 1.2205 | 1.2205 | 1.2123 | - |
| 25 Jan 2024 | 1.2315 | 1.2315 | 1.2115 | 1.2115 | 1.2034 | - |
| 24 Jan 2024 | 1.2355 | 1.2355 | 1.2265 | 1.2265 | 1.2183 | - |
| 23 Jan 2024 | 1.1930 | 1.1930 | 1.1840 | 1.1840 | 1.1761 | - |
| 22 Jan 2024 | 1.1830 | 1.1835 | 1.1830 | 1.1835 | 1.1756 | - |
| 19 Jan 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1969 | - |
| 18 Jan 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2079 | - |
| 17 Jan 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1835 | - |
| 16 Jan 2024 | 1.2055 | 1.2055 | 1.2025 | 1.2025 | 1.1944 | - |
| 15 Jan 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1850 | - |
| 12 Jan 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1850 | - |
| 11 Jan 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1651 | - |
| 10 Jan 2024 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1795 | - |
| 09 Jan 2024 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 1.1815 | - |
| 08 Jan 2024 | 1.1785 | 1.1785 | 1.1785 | 1.1785 | 1.1706 | - |
| 05 Jan 2024 | 1.1945 | 1.1945 | 1.1945 | 1.1945 | 1.1865 | - |
| 04 Jan 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2496 | - |
| 03 Jan 2024 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | 1.2670 | - |
| 02 Jan 2024 | 1.3215 | 1.3215 | 1.3215 | 1.3215 | 1.3126 | - |
| 29 Dec 2023 | 1.3395 | 1.3395 | 1.3170 | 1.3170 | 1.3082 | - |
| 28 Dec 2023 | 1.3395 | 1.3395 | 1.3395 | 1.3395 | 1.3305 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.