Western Gold Resources Limited (WGR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:22AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 23,437 |
| 25 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 24 July 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 50,000 |
| 23 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 22 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 19 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 18 July 2024 | 0.0340 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 39,220 |
| 17 July 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 17,000 |
| 16 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 12 July 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 July 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 10 July 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 09 July 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 July 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,285 |
| 05 July 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 04 July 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 03 July 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 02 July 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 90,998 |
| 01 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 28 June 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 65,641 |
| 27 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 26 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 25 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 24 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 21 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 20 June 2024 | 0.0240 | 0.0290 | 0.0240 | 0.0280 | 0.0280 | 490,359 |
| 19 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 18 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 17 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 14 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 13 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 12 June 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 150,000 |
| 11 June 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 160,910 |
| 07 June 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
| 06 June 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0330 | 0.0330 | 198,549 |
| 05 June 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 04 June 2024 | 0.0300 | 0.0330 | 0.0280 | 0.0330 | 0.0330 | 687,460 |
| 03 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 31 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 30 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 29 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 193,869 |
| 28 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 27 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 24 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 181,131 |
| 23 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 22 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 21 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 275,205 |
| 20 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 400,698 |
| 17 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 16 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 15 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 14 May 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 170,594 |
| 13 May 2024 | 0.0370 | 0.0370 | 0.0310 | 0.0310 | 0.0310 | 47,487 |
| 10 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 27,028 |
| 09 May 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 97,042 |
| 08 May 2024 | 0.0350 | 0.0360 | 0.0310 | 0.0350 | 0.0350 | 1,372,123 |
| 07 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 06 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 225,000 |
| 03 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 02 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 50,000 |
| 01 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 30 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 234,775 |
| 29 Apr 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 200,230 |
| 26 Apr 2024 | 0.0320 | 0.0360 | 0.0300 | 0.0360 | 0.0360 | 299,610 |
| 24 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 37,862 |
| 23 Apr 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 402,999 |
| 22 Apr 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 107,963 |
| 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 | - |
| *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.