Wesdome Gold Mines Ltd. (WDOFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 8.44 | 8.72 | 8.39 | 8.67 | 8.67 | 269,200 |
| 16 May 2024 | 8.36 | 8.48 | 8.27 | 8.32 | 8.32 | 117,800 |
| 15 May 2024 | 8.29 | 8.41 | 8.12 | 8.36 | 8.36 | 105,100 |
| 14 May 2024 | 8.25 | 8.32 | 8.17 | 8.32 | 8.32 | 115,700 |
| 13 May 2024 | 8.31 | 8.31 | 8.01 | 8.09 | 8.09 | 117,600 |
| 10 May 2024 | 8.31 | 8.45 | 8.20 | 8.42 | 8.42 | 241,500 |
| 09 May 2024 | 7.35 | 8.18 | 7.35 | 8.17 | 8.17 | 276,800 |
| 08 May 2024 | 7.30 | 7.43 | 7.26 | 7.32 | 7.32 | 152,700 |
| 07 May 2024 | 7.43 | 7.43 | 7.29 | 7.31 | 7.31 | 98,100 |
| 06 May 2024 | 7.42 | 7.53 | 7.39 | 7.43 | 7.43 | 131,600 |
| 03 May 2024 | 7.54 | 7.58 | 7.29 | 7.33 | 7.33 | 112,900 |
| 02 May 2024 | 7.50 | 7.58 | 7.43 | 7.49 | 7.49 | 112,400 |
| 01 May 2024 | 7.55 | 7.75 | 7.51 | 7.57 | 7.57 | 116,900 |
| 30 Apr 2024 | 7.73 | 7.73 | 7.50 | 7.51 | 7.51 | 85,800 |
| 29 Apr 2024 | 7.89 | 8.00 | 7.81 | 7.91 | 7.91 | 119,900 |
| 26 Apr 2024 | 8.10 | 8.10 | 7.88 | 7.96 | 7.96 | 42,900 |
| 25 Apr 2024 | 7.79 | 7.99 | 7.62 | 7.90 | 7.90 | 37,800 |
| 24 Apr 2024 | 7.63 | 7.86 | 7.63 | 7.84 | 7.84 | 75,100 |
| 23 Apr 2024 | 7.49 | 7.86 | 7.46 | 7.77 | 7.77 | 146,100 |
| 22 Apr 2024 | 7.55 | 7.89 | 7.47 | 7.50 | 7.50 | 211,100 |
| 19 Apr 2024 | 7.76 | 8.19 | 7.76 | 8.12 | 8.12 | 210,300 |
| 18 Apr 2024 | 7.77 | 8.06 | 7.75 | 8.04 | 8.04 | 233,300 |
| 17 Apr 2024 | 7.73 | 7.88 | 7.66 | 7.87 | 7.87 | 212,200 |
| 16 Apr 2024 | 7.32 | 7.77 | 7.20 | 7.67 | 7.67 | 150,700 |
| 15 Apr 2024 | 7.71 | 7.71 | 7.45 | 7.59 | 7.59 | 136,100 |
| 12 Apr 2024 | 7.99 | 8.09 | 7.58 | 7.64 | 7.64 | 233,300 |
| 11 Apr 2024 | 7.74 | 7.75 | 7.55 | 7.73 | 7.73 | 125,600 |
| 10 Apr 2024 | 7.93 | 7.95 | 7.66 | 7.67 | 7.67 | 128,200 |
| 09 Apr 2024 | 8.22 | 8.22 | 7.90 | 7.95 | 7.95 | 285,300 |
| 08 Apr 2024 | 7.90 | 8.28 | 7.90 | 8.14 | 8.14 | 177,900 |
| 05 Apr 2024 | 7.80 | 8.15 | 7.75 | 8.13 | 8.13 | 191,100 |
| 04 Apr 2024 | 7.99 | 7.99 | 7.67 | 7.71 | 7.71 | 201,900 |
| 03 Apr 2024 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | 250,800 |
| 02 Apr 2024 | 7.86 | 7.93 | 7.62 | 7.74 | 7.74 | 216,500 |
| 01 Apr 2024 | 7.56 | 7.87 | 7.52 | 7.75 | 7.75 | 173,500 |
| 28 Mar 2024 | 7.39 | 7.59 | 7.36 | 7.47 | 7.47 | 174,500 |
| 27 Mar 2024 | 7.15 | 7.24 | 7.15 | 7.22 | 7.22 | 114,500 |
| 26 Mar 2024 | 7.15 | 7.21 | 7.10 | 7.13 | 7.13 | 50,900 |
| 25 Mar 2024 | 7.09 | 7.15 | 7.00 | 7.00 | 7.00 | 112,500 |
| 22 Mar 2024 | 7.20 | 7.30 | 7.00 | 7.01 | 7.01 | 156,500 |
| 21 Mar 2024 | 7.49 | 7.60 | 7.26 | 7.32 | 7.32 | 167,100 |
| 20 Mar 2024 | 7.07 | 7.55 | 7.07 | 7.48 | 7.48 | 325,200 |
| 19 Mar 2024 | 7.18 | 7.21 | 7.05 | 7.12 | 7.12 | 65,400 |
| 18 Mar 2024 | 7.20 | 7.43 | 7.19 | 7.21 | 7.21 | 243,600 |
| 15 Mar 2024 | 7.39 | 7.39 | 7.08 | 7.17 | 7.17 | 191,600 |
| 14 Mar 2024 | 6.90 | 7.18 | 6.85 | 7.18 | 7.18 | 182,300 |
| 13 Mar 2024 | 7.27 | 7.27 | 6.66 | 6.91 | 6.91 | 705,200 |
| 12 Mar 2024 | 7.38 | 7.38 | 7.22 | 7.23 | 7.23 | 190,600 |
| 11 Mar 2024 | 7.29 | 7.56 | 7.29 | 7.44 | 7.44 | 251,700 |
| 08 Mar 2024 | 7.67 | 7.67 | 7.44 | 7.49 | 7.49 | 176,300 |
| 07 Mar 2024 | 7.77 | 7.77 | 7.43 | 7.48 | 7.48 | 144,500 |
| 06 Mar 2024 | 7.25 | 7.57 | 7.20 | 7.56 | 7.56 | 177,200 |
| 05 Mar 2024 | 7.17 | 7.26 | 7.10 | 7.16 | 7.16 | 261,100 |
| 04 Mar 2024 | 7.06 | 7.17 | 6.89 | 7.11 | 7.11 | 194,500 |
| 01 Mar 2024 | 6.66 | 7.02 | 6.58 | 6.85 | 6.85 | 223,500 |
| 29 Feb 2024 | 6.74 | 6.90 | 6.65 | 6.70 | 6.70 | 89,700 |
| 28 Feb 2024 | 6.60 | 6.67 | 6.58 | 6.63 | 6.63 | 109,300 |
| 27 Feb 2024 | 6.62 | 6.62 | 6.50 | 6.59 | 6.59 | 135,000 |
| 26 Feb 2024 | 6.72 | 6.72 | 6.59 | 6.61 | 6.61 | 52,300 |
| 23 Feb 2024 | 6.60 | 6.91 | 6.49 | 6.72 | 6.72 | 385,600 |
| 22 Feb 2024 | 6.56 | 6.70 | 6.55 | 6.60 | 6.60 | 137,400 |
| 21 Feb 2024 | 6.48 | 6.70 | 6.45 | 6.70 | 6.70 | 105,300 |
| 20 Feb 2024 | 6.79 | 6.79 | 6.48 | 6.50 | 6.50 | 118,900 |
| 16 Feb 2024 | 6.64 | 6.85 | 6.64 | 6.79 | 6.79 | 73,800 |
| 15 Feb 2024 | 6.50 | 6.71 | 6.50 | 6.69 | 6.69 | 67,700 |
| 14 Feb 2024 | 6.40 | 6.48 | 6.32 | 6.47 | 6.47 | 75,000 |
| 13 Feb 2024 | 6.83 | 6.83 | 6.40 | 6.46 | 6.46 | 197,300 |
| 12 Feb 2024 | 6.55 | 6.79 | 6.55 | 6.79 | 6.79 | 140,300 |
| 09 Feb 2024 | 6.74 | 6.76 | 6.57 | 6.70 | 6.70 | 161,000 |
| 08 Feb 2024 | 6.90 | 6.90 | 6.71 | 6.76 | 6.76 | 120,800 |
| 07 Feb 2024 | 6.88 | 6.95 | 6.67 | 6.87 | 6.87 | 194,500 |
| 06 Feb 2024 | 6.60 | 6.88 | 6.57 | 6.88 | 6.88 | 232,200 |
| 05 Feb 2024 | 6.54 | 6.63 | 6.28 | 6.53 | 6.53 | 358,000 |
| 02 Feb 2024 | 6.45 | 6.55 | 6.11 | 6.52 | 6.52 | 348,800 |
| 01 Feb 2024 | 6.09 | 6.34 | 6.07 | 6.31 | 6.31 | 133,600 |
| 31 Jan 2024 | 6.00 | 6.17 | 5.90 | 5.90 | 5.90 | 62,200 |
| 30 Jan 2024 | 5.94 | 6.04 | 5.91 | 5.95 | 5.95 | 117,300 |
| 29 Jan 2024 | 5.74 | 5.92 | 5.67 | 5.91 | 5.91 | 34,500 |
| 26 Jan 2024 | 5.89 | 5.90 | 5.72 | 5.72 | 5.72 | 45,000 |
| 25 Jan 2024 | 5.88 | 5.91 | 5.75 | 5.91 | 5.91 | 103,800 |
| 24 Jan 2024 | 6.16 | 6.16 | 5.86 | 5.92 | 5.92 | 300,300 |
| 23 Jan 2024 | 5.50 | 6.04 | 5.50 | 6.01 | 6.01 | 95,000 |
| 22 Jan 2024 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | 112,600 |
| 19 Jan 2024 | 5.65 | 5.71 | 5.52 | 5.71 | 5.71 | 150,400 |
| 18 Jan 2024 | 5.59 | 5.68 | 5.59 | 5.62 | 5.62 | 102,800 |
| 17 Jan 2024 | 5.52 | 5.61 | 5.47 | 5.59 | 5.59 | 167,400 |
| 16 Jan 2024 | 5.63 | 5.86 | 5.56 | 5.57 | 5.57 | 563,600 |
| 12 Jan 2024 | 5.56 | 5.62 | 5.37 | 5.59 | 5.59 | 59,900 |
| 11 Jan 2024 | 5.47 | 5.47 | 5.23 | 5.30 | 5.30 | 66,300 |
| 10 Jan 2024 | 5.33 | 5.37 | 5.30 | 5.37 | 5.37 | 54,000 |
| 09 Jan 2024 | 5.46 | 5.46 | 5.32 | 5.33 | 5.33 | 91,000 |
| 08 Jan 2024 | 5.51 | 5.51 | 5.40 | 5.41 | 5.41 | 116,100 |
| 05 Jan 2024 | 5.51 | 5.69 | 5.49 | 5.53 | 5.53 | 97,700 |
| 04 Jan 2024 | 5.57 | 5.59 | 5.50 | 5.52 | 5.52 | 104,800 |
| 03 Jan 2024 | 5.73 | 5.73 | 5.51 | 5.56 | 5.56 | 266,100 |
| 02 Jan 2024 | 5.85 | 5.95 | 5.79 | 5.83 | 5.83 | 125,100 |
| 29 Dec 2023 | 5.88 | 5.89 | 5.75 | 5.83 | 5.83 | 112,200 |
| 28 Dec 2023 | 6.01 | 6.10 | 5.90 | 5.90 | 5.90 | 82,100 |
| 27 Dec 2023 | 6.06 | 6.19 | 6.02 | 6.15 | 6.15 | 95,600 |
| 26 Dec 2023 | 6.04 | 6.11 | 6.02 | 6.06 | 6.06 | 36,900 |
| *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.