Australia markets close in 2 hours 24 minutes

Westhaven Gold Corp. (WTHVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1780-0.0017 (-0.95%)
At close: 03:54PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.18310.18310.17420.17800.178024,052
21 May 20240.17880.17970.17880.17970.1797150,800
20 May 20240.19020.19020.17000.18350.183569,650
17 May 20240.16580.18400.16510.17550.1755178,972
16 May 20240.16570.16580.16330.16580.165815,250
15 May 20240.16550.16680.16280.16680.16687,737
14 May 20240.16410.16840.16410.16800.168044,800
13 May 20240.16550.16550.16550.16550.1655-
10 May 20240.16550.16550.16550.16550.1655-
09 May 20240.16850.16850.16550.16550.16553,050
08 May 20240.16000.16590.16000.16590.165921,013
07 May 20240.16800.16800.16010.16010.160137,560
06 May 20240.16650.16880.16490.16880.168836,233
03 May 20240.16650.16650.16650.16650.16651,000
02 May 20240.16270.16270.16270.16270.1627190
01 May 20240.16110.16110.15740.16040.160443,000
30 Apr 20240.16000.16000.16000.16000.16007,600
29 Apr 20240.16300.16900.16000.16000.160017,115
26 Apr 20240.16260.16410.16000.16350.163521,255
25 Apr 20240.15590.16620.15420.16000.160045,348
24 Apr 20240.16600.16600.16600.16600.16601,850
23 Apr 20240.16510.16510.16510.16510.1651152
22 Apr 20240.16500.16670.16290.16290.162912,291
19 Apr 20240.16920.16920.16670.16670.16679,068
18 Apr 20240.17370.17370.16780.16940.169431,135
17 Apr 20240.17730.17850.17000.17000.170024,498
16 Apr 20240.18490.18490.17170.17690.176931,300
15 Apr 20240.17800.18700.16950.18700.187057,108
12 Apr 20240.18630.19500.17890.18520.185271,100
11 Apr 20240.18040.18480.18040.18480.184810,050
10 Apr 20240.19000.19000.17740.18340.183460,508
09 Apr 20240.18000.19220.17720.19220.192257,485
08 Apr 20240.17680.18500.16780.18010.180138,200
05 Apr 20240.17440.18970.17400.17400.1740111,559
04 Apr 20240.17900.18500.17760.18500.1850131,600
03 Apr 20240.15770.17960.15770.17960.179664,638
02 Apr 20240.15570.16000.15300.16000.160064,410
01 Apr 20240.15500.15570.15030.15570.155716,790
28 Mar 20240.15600.15600.15030.15580.155829,067
27 Mar 20240.15500.15640.15310.15500.155031,000
26 Mar 20240.15260.15260.15000.15000.150035,450
25 Mar 20240.15750.16000.15030.15550.1555136,958
22 Mar 20240.15200.15500.15200.15500.155015,520
21 Mar 20240.15900.16350.15580.15580.155826,000
20 Mar 20240.15940.16410.15940.16100.1610646,000
19 Mar 20240.15440.15470.15080.15470.15476,300
18 Mar 20240.15700.16150.15700.15700.1570667,880
15 Mar 20240.15220.15220.14250.15000.150042,256
14 Mar 20240.15470.15510.14550.15510.155123,710
13 Mar 20240.15940.16020.15510.15510.155146,100
12 Mar 20240.16180.16180.15510.15930.159350,600
11 Mar 20240.15400.16450.14500.16450.1645191,608
08 Mar 20240.14550.16500.14380.15270.1527154,368
07 Mar 20240.14840.15270.14590.14620.146234,398
06 Mar 20240.15480.15820.14720.15050.1505177,672
05 Mar 20240.14730.15580.14730.15580.155814,500
04 Mar 20240.15120.15940.15120.15940.15943,000
01 Mar 20240.14050.15000.14050.15000.15008,640
29 Feb 20240.14650.14750.14650.14750.147516,007
28 Feb 20240.14630.14630.14630.14630.1463-
27 Feb 20240.15190.15470.14580.14630.146324,700
26 Feb 20240.15270.15300.14690.14860.148623,700
23 Feb 20240.16100.16100.16100.16100.1610-
22 Feb 20240.16100.16100.16100.16100.16106,500
21 Feb 20240.15860.15860.15600.15610.15612,300
20 Feb 20240.16180.16300.15610.16260.162666,200
16 Feb 20240.15800.15800.15000.15000.150010,250
15 Feb 20240.14640.15500.14640.14840.148410,422
14 Feb 20240.14780.14780.13660.14640.1464255,600
13 Feb 20240.15110.15380.14000.14500.1450111,060
12 Feb 20240.14840.16500.14000.15600.156048,950
09 Feb 20240.15980.15980.14830.14840.148466,740
08 Feb 20240.16750.16750.15500.16200.162020,691
07 Feb 20240.17800.17800.16500.16940.1694165,427
06 Feb 20240.16630.17270.15900.16310.163157,568
05 Feb 20240.16690.16690.15470.16520.1652143,662
02 Feb 20240.15990.15990.15990.15990.159927,800
01 Feb 20240.15040.16680.15040.16680.1668188,065
31 Jan 20240.14640.14760.14090.14090.140917,650
30 Jan 20240.14520.14570.14380.14570.14577,700
29 Jan 20240.12700.14460.12700.14460.144622,100
26 Jan 20240.12590.12600.12590.12600.126021,820
25 Jan 20240.12580.13530.12580.13170.131713,150
24 Jan 20240.12650.12740.11910.12070.12076,820
23 Jan 20240.12350.13000.12240.13000.130032,092
22 Jan 20240.12000.12770.11810.12770.127791,835
19 Jan 20240.13000.13020.12100.12250.122529,302
18 Jan 20240.13160.13300.12300.13300.133012,000
17 Jan 20240.12940.12940.12500.12500.125028,500
16 Jan 20240.14410.14410.12980.13100.131090,600
12 Jan 20240.15000.15000.14200.14900.149055,905
11 Jan 20240.15130.15600.14500.14500.145028,050
10 Jan 20240.15250.15510.15250.15510.15519,550
09 Jan 20240.14930.15750.14930.15750.157535,352
08 Jan 20240.16020.16020.16020.16020.1602-
05 Jan 20240.16020.16020.16020.16020.1602895
04 Jan 20240.16000.16000.14970.15010.150112,900
03 Jan 20240.16270.16270.16270.16270.1627-
02 Jan 20240.16900.17000.16270.16270.162717,652
29 Dec 20230.17000.17010.17000.17010.170110,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...