LSE - Delayed Quote • CAD
Wesdome Gold Mines Ltd. (0VOA.L)
At close: April 22 at 6:07 PM GMT+1
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 10.73 | 10.73 | 10.53 | 10.53 | 10.53 | 700 |
| Apr 19, 2024 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | 500 |
| Apr 17, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 19,165 |
| Apr 16, 2024 | 9.94 | 10.39 | 9.94 | 10.39 | 10.39 | 650 |
| Apr 10, 2024 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 357 |
| Apr 8, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 130 |
| Apr 5, 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 300 |
| Apr 4, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 3,150 |
| Apr 3, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 3,548 |
| Apr 2, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3,355 |
| Mar 25, 2024 | 9.63 | 9.63 | 9.53 | 9.53 | 9.53 | 200 |
| Mar 21, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 200 |
| Mar 19, 2024 | 9.64 | 9.81 | 9.64 | 9.81 | 9.81 | 500 |
| Mar 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
| Mar 14, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 700 |
| Mar 13, 2024 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | 2,415 |
| Mar 7, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 3,250 |
| Mar 5, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 8,923 |
| Mar 4, 2024 | 9.62 | 9.66 | 9.62 | 9.66 | 9.66 | 11,850 |
| Mar 1, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2,694 |
| Feb 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
| Feb 27, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 200 |
| Feb 23, 2024 | 8.80 | 9.09 | 8.80 | 9.09 | 9.09 | 1,400 |
| Feb 22, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2,100 |
| Feb 16, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Feb 13, 2024 | 8.99 | 8.99 | 8.77 | 8.77 | 8.77 | 1,331 |
| Feb 9, 2024 | 8.86 | 8.99 | 8.86 | 8.99 | 8.99 | 4,950 |
| Feb 7, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1,298 |
| Feb 6, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 6 |
| Feb 5, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1,100 |
| Feb 2, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1,600 |
| Feb 1, 2024 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 730 |
| Jan 31, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5,001 |
| Jan 22, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1,200 |
| Jan 16, 2024 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 800 |
| Jan 12, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 400 |
| Jan 9, 2024 | 7.32 | 7.32 | 7.16 | 7.16 | 7.16 | 101 |
| Jan 5, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 200 |
| Jan 3, 2024 | 7.59 | 7.59 | 7.45 | 7.45 | 7.45 | 900 |
| Dec 28, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 300 |
| Dec 8, 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 100 |
| Dec 7, 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 200 |
| Dec 6, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 600 |
| Dec 5, 2023 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | 6,311 |
| Dec 4, 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 500 |
| Nov 20, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 200 |
| Nov 10, 2023 | 7.35 | 7.35 | 7.13 | 7.13 | 7.13 | 650 |
| Nov 9, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 709 |
| Nov 3, 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 523 |
| Oct 23, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 235 |
| Oct 20, 2023 | 8.07 | 8.24 | 8.06 | 8.19 | 8.19 | 1,000 |
| Oct 16, 2023 | 7.41 | 7.43 | 7.39 | 7.39 | 7.39 | 300 |
| Sep 28, 2023 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 600 |
| Sep 27, 2023 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | 300 |
| Sep 26, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 340 |
| Sep 18, 2023 | 8.19 | 8.21 | 8.19 | 8.21 | 8.21 | 3,875 |
| Sep 13, 2023 | 8.16 | 8.17 | 7.99 | 7.99 | 7.99 | 540 |
| Sep 8, 2023 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | 1,625 |
| Sep 6, 2023 | 8.31 | 8.31 | 8.29 | 8.29 | 8.29 | 800 |
| Sep 1, 2023 | 8.47 | 8.47 | 8.45 | 8.46 | 8.46 | 7,220 |
| Aug 29, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8,250 |
| Aug 18, 2023 | 6.86 | 6.86 | 6.85 | 6.85 | 6.85 | 400 |
| Aug 17, 2023 | 6.89 | 6.93 | 6.89 | 6.93 | 6.93 | 900 |
| Aug 1, 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 100 |
| Jul 27, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 100 |
| Jul 24, 2023 | 6.88 | 6.89 | 6.80 | 6.84 | 6.84 | 4,300 |
| Jul 5, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 6,450 |
| Jun 30, 2023 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 1,200 |
| Jun 29, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 100 |
| Jun 16, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 200 |
| May 25, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1,050 |
| May 24, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,399 |
| May 23, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 500 |
| May 19, 2023 | 8.65 | 8.74 | 8.65 | 8.71 | 8.71 | 1,100 |
| May 18, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 162 |
| May 11, 2023 | 8.95 | 8.95 | 8.18 | 8.27 | 8.27 | 2,878 |
| May 10, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 200 |
| May 5, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 118 |
| May 4, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 500 |
| Apr 25, 2023 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | 2,500 |