Western Gold Resources Limited (WGR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0280

+0.0010

(+3.70%)

At close: 03:17PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0270	0.0280	0.0270	0.0280	0.0280	9,150
18 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Apr 2024	0.0290	0.0290	0.0270	0.0270	0.0270	28,000
16 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	88,353
15 Apr 2024	0.0270	0.0290	0.0270	0.0290	0.0290	62,147
12 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,500
10 Apr 2024	0.0270	0.0270	0.0265	0.0270	0.0270	327,298
09 Apr 2024	0.0270	0.0270	0.0250	0.0250	0.0250	43,575
08 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
03 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
02 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
28 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1
27 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,386
25 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	13,721
21 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	20,463
15 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
14 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	11,932
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
14 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,500
02 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
01 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
31 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
30 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
29 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	14,286
25 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	104,409
24 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
23 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	16,267
22 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2
19 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
18 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
17 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
16 Jan 2024	0.0340	0.0340	0.0320	0.0320	0.0320	37,387
15 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	10,000
12 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
11 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
10 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	70,000
09 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
08 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	75,000
05 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
04 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
03 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	655
02 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	14,314
29 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
28 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	15,456
27 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	3,877
22 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
21 Dec 2023	0.0340	0.0340	0.0320	0.0320	0.0320	47,724
20 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
19 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
18 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
15 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	67
14 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
11 Dec 2023	0.0340	0.0350	0.0340	0.0350	0.0350	13,366
08 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
07 Dec 2023	0.0340	0.0340	0.0320	0.0340	0.0340	76,404
06 Dec 2023	0.0380	0.0380	0.0330	0.0350	0.0350	1,016,596
05 Dec 2023	0.0370	0.0370	0.0360	0.0360	0.0360	593,493
04 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	743,629
01 Dec 2023	0.0400	0.0400	0.0370	0.0370	0.0370	209,607
30 Nov 2023	0.0300	0.0390	0.0300	0.0390	0.0390	921,849
29 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
27 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
24 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,615.50+2,488.54(+2.56%)

Western Gold Resources Limited (WGR.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,615.50
+2,488.54(+2.56%)