Wesdome Gold Mines Ltd. (WDO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.95 | 11.16 | 10.75 | 10.92 | 10.92 | 200,900 |
| 25 Apr 2024 | 10.57 | 10.94 | 10.40 | 10.82 | 10.82 | 207,700 |
| 24 Apr 2024 | 10.61 | 10.76 | 10.54 | 10.66 | 10.66 | 267,600 |
| 23 Apr 2024 | 10.18 | 10.74 | 10.18 | 10.62 | 10.62 | 303,300 |
| 22 Apr 2024 | 10.58 | 10.83 | 10.23 | 10.28 | 10.28 | 478,600 |
| 19 Apr 2024 | 10.99 | 11.27 | 10.98 | 11.18 | 11.18 | 315,600 |
| 18 Apr 2024 | 10.86 | 11.11 | 10.67 | 11.05 | 11.05 | 718,800 |
| 17 Apr 2024 | 10.68 | 10.84 | 10.56 | 10.84 | 10.84 | 602,800 |
| 16 Apr 2024 | 10.31 | 10.74 | 9.89 | 10.61 | 10.61 | 420,800 |
| 15 Apr 2024 | 10.61 | 10.62 | 10.26 | 10.46 | 10.46 | 438,700 |
| 12 Apr 2024 | 10.90 | 11.14 | 10.43 | 10.53 | 10.53 | 857,800 |
| 11 Apr 2024 | 10.60 | 10.62 | 10.35 | 10.57 | 10.57 | 328,700 |
| 10 Apr 2024 | 10.58 | 10.85 | 10.47 | 10.49 | 10.49 | 342,000 |
| 09 Apr 2024 | 11.16 | 11.17 | 10.73 | 10.82 | 10.82 | 362,000 |
| 08 Apr 2024 | 11.25 | 11.28 | 10.78 | 11.03 | 11.03 | 368,200 |
| 05 Apr 2024 | 10.44 | 11.10 | 10.44 | 11.09 | 11.09 | 2,535,900 |
| 04 Apr 2024 | 10.59 | 10.67 | 10.39 | 10.45 | 10.45 | 1,134,400 |
| 03 Apr 2024 | 10.44 | 10.70 | 10.39 | 10.64 | 10.64 | 376,800 |
| 02 Apr 2024 | 10.66 | 10.74 | 10.34 | 10.50 | 10.50 | 555,300 |
| 01 Apr 2024 | 10.30 | 10.67 | 10.20 | 10.51 | 10.51 | 997,700 |
| 28 Mar 2024 | 10.09 | 10.30 | 9.95 | 10.09 | 10.09 | 2,168,700 |
| 27 Mar 2024 | 9.59 | 9.85 | 9.59 | 9.81 | 9.81 | 688,100 |
| 26 Mar 2024 | 9.67 | 9.85 | 9.59 | 9.62 | 9.62 | 289,200 |
| 25 Mar 2024 | 9.55 | 9.77 | 9.49 | 9.50 | 9.50 | 167,700 |
| 22 Mar 2024 | 9.76 | 9.84 | 9.51 | 9.53 | 9.53 | 238,900 |
| 21 Mar 2024 | 10.27 | 10.28 | 9.83 | 9.86 | 9.86 | 265,200 |
| 20 Mar 2024 | 9.61 | 10.24 | 9.60 | 10.09 | 10.09 | 326,100 |
| 19 Mar 2024 | 9.67 | 9.82 | 9.59 | 9.63 | 9.63 | 257,000 |
| 18 Mar 2024 | 9.76 | 10.06 | 9.72 | 9.77 | 9.77 | 393,100 |
| 15 Mar 2024 | 9.74 | 9.86 | 9.56 | 9.67 | 9.67 | 814,600 |
| 14 Mar 2024 | 9.24 | 9.74 | 9.18 | 9.70 | 9.70 | 1,239,500 |
| 13 Mar 2024 | 9.30 | 9.40 | 8.98 | 9.31 | 9.31 | 2,245,800 |
| 12 Mar 2024 | 9.93 | 10.00 | 9.74 | 9.77 | 9.77 | 1,203,700 |
| 11 Mar 2024 | 9.99 | 10.20 | 9.99 | 10.03 | 10.03 | 850,400 |
| 08 Mar 2024 | 10.18 | 10.23 | 10.01 | 10.06 | 10.06 | 2,131,300 |
| 07 Mar 2024 | 10.18 | 10.25 | 9.99 | 10.06 | 10.06 | 1,026,400 |
| 06 Mar 2024 | 9.84 | 10.23 | 9.72 | 10.21 | 10.21 | 778,800 |
| 05 Mar 2024 | 9.75 | 9.86 | 9.65 | 9.72 | 9.72 | 452,400 |
| 04 Mar 2024 | 9.36 | 9.75 | 9.34 | 9.62 | 9.62 | 583,400 |
| 01 Mar 2024 | 9.18 | 9.51 | 8.94 | 9.29 | 9.29 | 631,600 |
| 29 Feb 2024 | 9.09 | 9.35 | 9.01 | 9.05 | 9.05 | 577,800 |
| 28 Feb 2024 | 8.89 | 9.04 | 8.86 | 9.00 | 9.00 | 172,500 |
| 27 Feb 2024 | 8.92 | 8.96 | 8.75 | 8.91 | 8.91 | 256,500 |
| 26 Feb 2024 | 8.94 | 9.03 | 8.90 | 8.93 | 8.93 | 147,600 |
| 23 Feb 2024 | 8.98 | 9.35 | 8.73 | 9.02 | 9.02 | 1,632,500 |
| 22 Feb 2024 | 9.02 | 9.05 | 8.87 | 8.95 | 8.95 | 325,100 |
| 21 Feb 2024 | 8.80 | 9.09 | 8.73 | 9.07 | 9.07 | 216,400 |
| 20 Feb 2024 | 9.13 | 9.17 | 8.76 | 8.80 | 8.80 | 267,600 |
| 16 Feb 2024 | 9.07 | 9.22 | 8.92 | 9.16 | 9.16 | 141,200 |
| 15 Feb 2024 | 8.90 | 9.05 | 8.72 | 9.01 | 9.01 | 194,700 |
| 14 Feb 2024 | 8.75 | 8.80 | 8.57 | 8.75 | 8.75 | 227,100 |
| 13 Feb 2024 | 8.99 | 9.02 | 8.69 | 8.75 | 8.75 | 353,400 |
| 12 Feb 2024 | 9.00 | 9.14 | 8.89 | 9.14 | 9.14 | 255,500 |
| 09 Feb 2024 | 8.99 | 9.10 | 8.83 | 9.05 | 9.05 | 204,500 |
| 08 Feb 2024 | 9.11 | 9.29 | 9.02 | 9.09 | 9.09 | 186,100 |
| 07 Feb 2024 | 9.07 | 9.37 | 8.98 | 9.24 | 9.24 | 332,600 |
| 06 Feb 2024 | 8.91 | 9.28 | 8.86 | 9.27 | 9.27 | 602,600 |
| 05 Feb 2024 | 8.77 | 8.96 | 8.49 | 8.85 | 8.85 | 579,300 |
| 02 Feb 2024 | 8.30 | 8.84 | 8.20 | 8.78 | 8.78 | 583,300 |
| 01 Feb 2024 | 8.07 | 8.50 | 8.02 | 8.50 | 8.50 | 273,800 |
| 31 Jan 2024 | 8.00 | 8.25 | 7.92 | 7.93 | 7.93 | 239,800 |
| 30 Jan 2024 | 7.96 | 8.18 | 7.92 | 7.95 | 7.95 | 160,100 |
| 29 Jan 2024 | 7.79 | 7.95 | 7.58 | 7.93 | 7.93 | 337,400 |
| 26 Jan 2024 | 7.84 | 7.95 | 7.67 | 7.71 | 7.71 | 243,600 |
| 25 Jan 2024 | 8.01 | 8.01 | 7.73 | 7.95 | 7.95 | 177,300 |
| 24 Jan 2024 | 8.25 | 8.25 | 7.91 | 8.02 | 8.02 | 374,400 |
| 23 Jan 2024 | 7.63 | 8.15 | 7.63 | 8.10 | 8.10 | 278,100 |
| 22 Jan 2024 | 7.64 | 7.70 | 7.53 | 7.61 | 7.61 | 190,100 |
| 19 Jan 2024 | 7.69 | 7.69 | 7.36 | 7.66 | 7.66 | 266,800 |
| 18 Jan 2024 | 7.64 | 7.66 | 7.51 | 7.57 | 7.57 | 155,600 |
| 17 Jan 2024 | 7.46 | 7.60 | 7.36 | 7.57 | 7.57 | 252,800 |
| 16 Jan 2024 | 7.50 | 7.89 | 7.49 | 7.51 | 7.51 | 688,300 |
| 15 Jan 2024 | 7.48 | 7.48 | 7.27 | 7.27 | 7.27 | 107,300 |
| 12 Jan 2024 | 7.26 | 7.51 | 7.26 | 7.48 | 7.48 | 242,400 |
| 11 Jan 2024 | 7.20 | 7.25 | 7.03 | 7.10 | 7.10 | 162,000 |
| 10 Jan 2024 | 7.10 | 7.21 | 7.08 | 7.20 | 7.20 | 141,700 |
| 09 Jan 2024 | 7.32 | 7.34 | 7.11 | 7.12 | 7.12 | 158,600 |
| 08 Jan 2024 | 7.27 | 7.42 | 7.20 | 7.23 | 7.23 | 178,700 |
| 05 Jan 2024 | 7.34 | 7.61 | 7.30 | 7.40 | 7.40 | 170,300 |
| 04 Jan 2024 | 7.44 | 7.47 | 7.34 | 7.40 | 7.40 | 177,500 |
| 03 Jan 2024 | 7.70 | 7.70 | 7.36 | 7.42 | 7.42 | 386,500 |
| 02 Jan 2024 | 7.80 | 7.94 | 7.69 | 7.78 | 7.78 | 284,200 |
| 29 Dec 2023 | 7.75 | 7.81 | 7.62 | 7.71 | 7.71 | 225,800 |
| 28 Dec 2023 | 8.06 | 8.25 | 7.77 | 7.78 | 7.78 | 166,500 |
| 27 Dec 2023 | 8.00 | 8.19 | 7.96 | 8.10 | 8.10 | 132,900 |
| 22 Dec 2023 | 8.15 | 8.31 | 8.01 | 8.04 | 8.04 | 210,200 |
| 21 Dec 2023 | 8.10 | 8.11 | 7.92 | 7.99 | 7.99 | 143,400 |
| 20 Dec 2023 | 8.18 | 8.26 | 7.94 | 7.95 | 7.95 | 194,800 |
| 19 Dec 2023 | 8.01 | 8.31 | 8.00 | 8.16 | 8.16 | 273,200 |
| 18 Dec 2023 | 8.19 | 8.19 | 7.98 | 8.02 | 8.02 | 254,700 |
| 15 Dec 2023 | 8.41 | 8.41 | 8.08 | 8.09 | 8.09 | 818,900 |
| 14 Dec 2023 | 8.50 | 8.75 | 8.42 | 8.44 | 8.44 | 404,200 |
| 13 Dec 2023 | 7.76 | 8.43 | 7.64 | 8.41 | 8.41 | 359,700 |
| 12 Dec 2023 | 7.95 | 8.03 | 7.62 | 7.74 | 7.74 | 571,200 |
| 11 Dec 2023 | 7.83 | 7.94 | 7.69 | 7.90 | 7.90 | 280,300 |
| 08 Dec 2023 | 7.91 | 8.13 | 7.75 | 7.93 | 7.93 | 252,300 |
| 07 Dec 2023 | 8.30 | 8.30 | 8.02 | 8.09 | 8.09 | 225,500 |
| 06 Dec 2023 | 8.43 | 8.43 | 8.19 | 8.23 | 8.23 | 396,400 |
| 05 Dec 2023 | 8.63 | 8.80 | 8.30 | 8.31 | 8.31 | 324,900 |
| 04 Dec 2023 | 8.63 | 8.90 | 8.63 | 8.73 | 8.73 | 550,300 |
| *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.