Toronto - Delayed Quote • CAD
Wesdome Gold Mines Ltd. (WDO.TO)
At close: April 26 at 4:00 PM EDT
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 26, 2024 | 10.95 | 11.16 | 10.75 | 10.92 | 10.92 | 200,900 |
| Apr 25, 2024 | 10.57 | 10.94 | 10.40 | 10.82 | 10.82 | 207,700 |
| Apr 24, 2024 | 10.61 | 10.76 | 10.54 | 10.66 | 10.66 | 267,600 |
| Apr 23, 2024 | 10.18 | 10.74 | 10.18 | 10.62 | 10.62 | 303,300 |
| Apr 22, 2024 | 10.58 | 10.83 | 10.23 | 10.28 | 10.28 | 478,600 |
| Apr 19, 2024 | 10.99 | 11.27 | 10.98 | 11.18 | 11.18 | 315,600 |
| Apr 18, 2024 | 10.86 | 11.11 | 10.67 | 11.05 | 11.05 | 718,800 |
| Apr 17, 2024 | 10.68 | 10.84 | 10.56 | 10.84 | 10.84 | 602,800 |
| Apr 16, 2024 | 10.31 | 10.74 | 9.89 | 10.61 | 10.61 | 420,800 |
| Apr 15, 2024 | 10.61 | 10.62 | 10.26 | 10.46 | 10.46 | 438,700 |
| Apr 12, 2024 | 10.90 | 11.14 | 10.43 | 10.53 | 10.53 | 857,800 |
| Apr 11, 2024 | 10.60 | 10.62 | 10.35 | 10.57 | 10.57 | 328,700 |
| Apr 10, 2024 | 10.58 | 10.85 | 10.47 | 10.49 | 10.49 | 342,000 |
| Apr 9, 2024 | 11.16 | 11.17 | 10.73 | 10.82 | 10.82 | 362,000 |
| Apr 8, 2024 | 11.25 | 11.28 | 10.78 | 11.03 | 11.03 | 368,200 |
| Apr 5, 2024 | 10.44 | 11.10 | 10.44 | 11.09 | 11.09 | 2,535,900 |
| Apr 4, 2024 | 10.59 | 10.67 | 10.39 | 10.45 | 10.45 | 1,134,400 |
| Apr 3, 2024 | 10.44 | 10.70 | 10.39 | 10.64 | 10.64 | 376,800 |
| Apr 2, 2024 | 10.66 | 10.74 | 10.34 | 10.50 | 10.50 | 555,300 |
| Apr 1, 2024 | 10.30 | 10.67 | 10.20 | 10.51 | 10.51 | 997,700 |
| Mar 28, 2024 | 10.09 | 10.30 | 9.95 | 10.09 | 10.09 | 2,168,700 |
| Mar 27, 2024 | 9.59 | 9.85 | 9.59 | 9.81 | 9.81 | 688,100 |
| Mar 26, 2024 | 9.67 | 9.85 | 9.59 | 9.62 | 9.62 | 289,200 |
| Mar 25, 2024 | 9.55 | 9.77 | 9.49 | 9.50 | 9.50 | 167,700 |
| Mar 22, 2024 | 9.76 | 9.84 | 9.51 | 9.53 | 9.53 | 238,900 |
| Mar 21, 2024 | 10.27 | 10.28 | 9.83 | 9.86 | 9.86 | 265,200 |
| Mar 20, 2024 | 9.61 | 10.24 | 9.60 | 10.09 | 10.09 | 326,100 |
| Mar 19, 2024 | 9.67 | 9.82 | 9.59 | 9.63 | 9.63 | 257,000 |
| Mar 18, 2024 | 9.76 | 10.06 | 9.72 | 9.77 | 9.77 | 393,100 |
| Mar 15, 2024 | 9.74 | 9.86 | 9.56 | 9.67 | 9.67 | 814,600 |
| Mar 14, 2024 | 9.24 | 9.74 | 9.18 | 9.70 | 9.70 | 1,239,500 |
| Mar 13, 2024 | 9.30 | 9.40 | 8.98 | 9.31 | 9.31 | 2,245,800 |
| Mar 12, 2024 | 9.93 | 10.00 | 9.74 | 9.77 | 9.77 | 1,203,700 |
| Mar 11, 2024 | 9.99 | 10.20 | 9.99 | 10.03 | 10.03 | 850,400 |
| Mar 8, 2024 | 10.18 | 10.23 | 10.01 | 10.06 | 10.06 | 2,131,300 |
| Mar 7, 2024 | 10.18 | 10.25 | 9.99 | 10.06 | 10.06 | 1,026,400 |
| Mar 6, 2024 | 9.84 | 10.23 | 9.72 | 10.21 | 10.21 | 778,800 |
| Mar 5, 2024 | 9.75 | 9.86 | 9.65 | 9.72 | 9.72 | 452,400 |
| Mar 4, 2024 | 9.36 | 9.75 | 9.34 | 9.62 | 9.62 | 583,400 |
| Mar 1, 2024 | 9.18 | 9.51 | 8.94 | 9.29 | 9.29 | 631,600 |
| Feb 29, 2024 | 9.09 | 9.35 | 9.01 | 9.05 | 9.05 | 577,800 |
| Feb 28, 2024 | 8.89 | 9.04 | 8.86 | 9.00 | 9.00 | 172,500 |
| Feb 27, 2024 | 8.92 | 8.96 | 8.75 | 8.91 | 8.91 | 256,500 |
| Feb 26, 2024 | 8.94 | 9.03 | 8.90 | 8.93 | 8.93 | 147,600 |
| Feb 23, 2024 | 8.98 | 9.35 | 8.73 | 9.02 | 9.02 | 1,632,500 |
| Feb 22, 2024 | 9.02 | 9.05 | 8.87 | 8.95 | 8.95 | 325,100 |
| Feb 21, 2024 | 8.80 | 9.09 | 8.73 | 9.07 | 9.07 | 216,400 |
| Feb 20, 2024 | 9.13 | 9.17 | 8.76 | 8.80 | 8.80 | 267,600 |
| Feb 16, 2024 | 9.07 | 9.22 | 8.92 | 9.16 | 9.16 | 141,200 |
| Feb 15, 2024 | 8.90 | 9.05 | 8.72 | 9.01 | 9.01 | 194,700 |
| Feb 14, 2024 | 8.75 | 8.80 | 8.57 | 8.75 | 8.75 | 227,100 |
| Feb 13, 2024 | 8.99 | 9.02 | 8.69 | 8.75 | 8.75 | 353,400 |
| Feb 12, 2024 | 9.00 | 9.14 | 8.89 | 9.14 | 9.14 | 255,500 |
| Feb 9, 2024 | 8.99 | 9.10 | 8.83 | 9.05 | 9.05 | 204,500 |
| Feb 8, 2024 | 9.11 | 9.29 | 9.02 | 9.09 | 9.09 | 186,100 |
| Feb 7, 2024 | 9.07 | 9.37 | 8.98 | 9.24 | 9.24 | 332,600 |
| Feb 6, 2024 | 8.91 | 9.28 | 8.86 | 9.27 | 9.27 | 602,600 |
| Feb 5, 2024 | 8.77 | 8.96 | 8.49 | 8.85 | 8.85 | 579,300 |
| Feb 2, 2024 | 8.30 | 8.84 | 8.20 | 8.78 | 8.78 | 583,300 |
| Feb 1, 2024 | 8.07 | 8.50 | 8.02 | 8.50 | 8.50 | 273,800 |
| Jan 31, 2024 | 8.00 | 8.25 | 7.92 | 7.93 | 7.93 | 239,800 |
| Jan 30, 2024 | 7.96 | 8.18 | 7.92 | 7.95 | 7.95 | 160,100 |
| Jan 29, 2024 | 7.79 | 7.95 | 7.58 | 7.93 | 7.93 | 337,400 |
| Jan 26, 2024 | 7.84 | 7.95 | 7.67 | 7.71 | 7.71 | 243,600 |
| Jan 25, 2024 | 8.01 | 8.01 | 7.73 | 7.95 | 7.95 | 177,300 |
| Jan 24, 2024 | 8.25 | 8.25 | 7.91 | 8.02 | 8.02 | 374,400 |
| Jan 23, 2024 | 7.63 | 8.15 | 7.63 | 8.10 | 8.10 | 278,100 |
| Jan 22, 2024 | 7.64 | 7.70 | 7.53 | 7.61 | 7.61 | 190,100 |
| Jan 19, 2024 | 7.69 | 7.69 | 7.36 | 7.66 | 7.66 | 266,800 |
| Jan 18, 2024 | 7.64 | 7.66 | 7.51 | 7.57 | 7.57 | 155,600 |
| Jan 17, 2024 | 7.46 | 7.60 | 7.36 | 7.57 | 7.57 | 252,800 |
| Jan 16, 2024 | 7.50 | 7.89 | 7.49 | 7.51 | 7.51 | 688,300 |
| Jan 15, 2024 | 7.48 | 7.48 | 7.27 | 7.27 | 7.27 | 107,300 |
| Jan 12, 2024 | 7.26 | 7.51 | 7.26 | 7.48 | 7.48 | 242,400 |
| Jan 11, 2024 | 7.20 | 7.25 | 7.03 | 7.10 | 7.10 | 162,000 |
| Jan 10, 2024 | 7.10 | 7.21 | 7.08 | 7.20 | 7.20 | 141,700 |
| Jan 9, 2024 | 7.32 | 7.34 | 7.11 | 7.12 | 7.12 | 158,600 |
| Jan 8, 2024 | 7.27 | 7.42 | 7.20 | 7.23 | 7.23 | 178,700 |
| Jan 5, 2024 | 7.34 | 7.61 | 7.30 | 7.40 | 7.40 | 170,300 |
| Jan 4, 2024 | 7.44 | 7.47 | 7.34 | 7.40 | 7.40 | 177,500 |
| Jan 3, 2024 | 7.70 | 7.70 | 7.36 | 7.42 | 7.42 | 386,500 |
| Jan 2, 2024 | 7.80 | 7.94 | 7.69 | 7.78 | 7.78 | 284,200 |
| Dec 29, 2023 | 7.75 | 7.81 | 7.62 | 7.71 | 7.71 | 225,800 |
| Dec 28, 2023 | 8.06 | 8.25 | 7.77 | 7.78 | 7.78 | 166,500 |
| Dec 27, 2023 | 8.00 | 8.19 | 7.96 | 8.10 | 8.10 | 132,900 |
| Dec 22, 2023 | 8.15 | 8.31 | 8.01 | 8.04 | 8.04 | 210,200 |
| Dec 21, 2023 | 8.10 | 8.11 | 7.92 | 7.99 | 7.99 | 143,400 |
| Dec 20, 2023 | 8.18 | 8.26 | 7.94 | 7.95 | 7.95 | 194,800 |
| Dec 19, 2023 | 8.01 | 8.31 | 8.00 | 8.16 | 8.16 | 273,200 |
| Dec 18, 2023 | 8.19 | 8.19 | 7.98 | 8.02 | 8.02 | 254,700 |
| Dec 15, 2023 | 8.41 | 8.41 | 8.08 | 8.09 | 8.09 | 818,900 |
| Dec 14, 2023 | 8.50 | 8.75 | 8.42 | 8.44 | 8.44 | 404,200 |
| Dec 13, 2023 | 7.76 | 8.43 | 7.64 | 8.41 | 8.41 | 359,700 |
| Dec 12, 2023 | 7.95 | 8.03 | 7.62 | 7.74 | 7.74 | 571,200 |
| Dec 11, 2023 | 7.83 | 7.94 | 7.69 | 7.90 | 7.90 | 280,300 |
| Dec 8, 2023 | 7.91 | 8.13 | 7.75 | 7.93 | 7.93 | 252,300 |
| Dec 7, 2023 | 8.30 | 8.30 | 8.02 | 8.09 | 8.09 | 225,500 |
| Dec 6, 2023 | 8.43 | 8.43 | 8.19 | 8.23 | 8.23 | 396,400 |
| Dec 5, 2023 | 8.63 | 8.80 | 8.30 | 8.31 | 8.31 | 324,900 |
| Dec 4, 2023 | 8.63 | 8.90 | 8.63 | 8.73 | 8.73 | 550,300 |
| Dec 1, 2023 | 8.72 | 8.88 | 8.66 | 8.75 | 8.75 | 769,100 |
| Nov 30, 2023 | 8.41 | 8.79 | 8.30 | 8.76 | 8.76 | 748,400 |
| Nov 29, 2023 | 8.05 | 8.42 | 8.04 | 8.41 | 8.41 | 465,800 |
| Nov 28, 2023 | 7.74 | 8.03 | 7.61 | 8.02 | 8.02 | 339,000 |
| Nov 27, 2023 | 7.43 | 7.66 | 7.42 | 7.60 | 7.60 | 581,600 |
| Nov 24, 2023 | 7.32 | 7.42 | 7.32 | 7.37 | 7.37 | 108,300 |
| Nov 23, 2023 | 7.38 | 7.39 | 7.29 | 7.30 | 7.30 | 29,100 |
| Nov 22, 2023 | 7.21 | 7.39 | 7.21 | 7.35 | 7.35 | 171,000 |
| Nov 21, 2023 | 7.28 | 7.50 | 7.20 | 7.23 | 7.23 | 373,900 |
| Nov 20, 2023 | 7.24 | 7.34 | 7.14 | 7.16 | 7.16 | 149,500 |
| Nov 17, 2023 | 7.49 | 7.53 | 7.33 | 7.33 | 7.33 | 219,600 |
| Nov 16, 2023 | 7.42 | 7.62 | 7.42 | 7.55 | 7.55 | 296,400 |
| Nov 15, 2023 | 7.36 | 7.44 | 7.31 | 7.39 | 7.39 | 164,100 |
| Nov 14, 2023 | 7.41 | 7.54 | 7.26 | 7.42 | 7.42 | 396,400 |
| Nov 13, 2023 | 7.06 | 7.24 | 7.06 | 7.19 | 7.19 | 145,200 |
| Nov 10, 2023 | 7.30 | 7.42 | 7.09 | 7.22 | 7.22 | 205,200 |
| Nov 9, 2023 | 7.49 | 7.76 | 7.28 | 7.33 | 7.33 | 433,300 |
| Nov 8, 2023 | 7.83 | 8.09 | 7.79 | 7.90 | 7.90 | 287,600 |
| Nov 7, 2023 | 7.75 | 7.93 | 7.61 | 7.87 | 7.87 | 323,600 |
| Nov 6, 2023 | 7.78 | 7.99 | 7.76 | 7.86 | 7.86 | 261,000 |
| Nov 3, 2023 | 7.57 | 7.96 | 7.55 | 7.82 | 7.82 | 443,700 |
| Nov 2, 2023 | 7.45 | 7.53 | 7.33 | 7.45 | 7.45 | 283,900 |
| Nov 1, 2023 | 7.37 | 7.49 | 7.29 | 7.46 | 7.46 | 241,300 |
| Oct 31, 2023 | 7.16 | 7.53 | 7.16 | 7.42 | 7.42 | 654,100 |
| Oct 30, 2023 | 7.71 | 7.71 | 7.24 | 7.26 | 7.26 | 312,000 |
| Oct 27, 2023 | 7.53 | 7.69 | 7.21 | 7.69 | 7.69 | 375,900 |
| Oct 26, 2023 | 7.66 | 7.69 | 7.38 | 7.52 | 7.52 | 367,800 |
| Oct 25, 2023 | 7.76 | 7.94 | 7.64 | 7.66 | 7.66 | 256,800 |
| Oct 24, 2023 | 7.75 | 7.89 | 7.56 | 7.77 | 7.77 | 180,700 |
| Oct 23, 2023 | 7.99 | 8.01 | 7.72 | 7.83 | 7.83 | 140,000 |
| Oct 20, 2023 | 8.05 | 8.29 | 7.99 | 8.04 | 8.04 | 290,200 |
| Oct 19, 2023 | 7.96 | 8.03 | 7.79 | 7.98 | 7.98 | 190,900 |
| Oct 18, 2023 | 7.81 | 7.96 | 7.69 | 7.94 | 7.94 | 199,000 |
| Oct 17, 2023 | 7.39 | 7.81 | 7.39 | 7.71 | 7.71 | 362,300 |
| Oct 16, 2023 | 7.52 | 7.67 | 7.37 | 7.37 | 7.37 | 334,200 |
| Oct 13, 2023 | 7.47 | 7.63 | 7.37 | 7.57 | 7.57 | 268,800 |
| Oct 12, 2023 | 7.45 | 7.45 | 7.13 | 7.17 | 7.17 | 234,000 |
| Oct 11, 2023 | 7.45 | 7.60 | 7.36 | 7.46 | 7.46 | 200,200 |
| Oct 10, 2023 | 7.39 | 7.55 | 7.32 | 7.36 | 7.36 | 367,000 |
| Oct 6, 2023 | 7.05 | 7.34 | 6.97 | 7.32 | 7.32 | 254,600 |
| Oct 5, 2023 | 7.19 | 7.21 | 7.02 | 7.06 | 7.06 | 191,000 |
| Oct 4, 2023 | 7.02 | 7.22 | 6.99 | 7.22 | 7.22 | 226,700 |
| Oct 3, 2023 | 6.95 | 7.22 | 6.84 | 7.02 | 7.02 | 467,300 |
| Oct 2, 2023 | 6.98 | 7.24 | 6.90 | 7.00 | 7.00 | 228,700 |
| Sep 29, 2023 | 7.04 | 7.10 | 6.90 | 7.09 | 7.09 | 349,500 |
| Sep 28, 2023 | 7.08 | 7.09 | 6.84 | 6.93 | 6.93 | 555,500 |
| Sep 27, 2023 | 7.17 | 7.26 | 7.01 | 7.12 | 7.12 | 252,800 |
| Sep 26, 2023 | 7.33 | 7.41 | 7.19 | 7.20 | 7.20 | 169,800 |
| Sep 25, 2023 | 7.58 | 7.68 | 7.34 | 7.41 | 7.41 | 217,800 |
| Sep 22, 2023 | 7.63 | 7.79 | 7.56 | 7.65 | 7.65 | 306,000 |
| Sep 21, 2023 | 7.90 | 7.95 | 7.51 | 7.58 | 7.58 | 352,300 |
| Sep 20, 2023 | 8.25 | 8.35 | 8.03 | 8.19 | 8.19 | 446,600 |
| Sep 19, 2023 | 8.30 | 8.41 | 8.15 | 8.27 | 8.27 | 301,000 |
| Sep 18, 2023 | 8.09 | 8.32 | 8.07 | 8.30 | 8.30 | 115,100 |
| Sep 15, 2023 | 7.99 | 8.21 | 7.97 | 8.15 | 8.15 | 902,400 |
| Sep 14, 2023 | 7.91 | 8.03 | 7.87 | 7.90 | 7.90 | 210,700 |
| Sep 13, 2023 | 8.25 | 8.26 | 7.89 | 7.90 | 7.90 | 250,900 |
| Sep 12, 2023 | 8.06 | 8.38 | 8.06 | 8.23 | 8.23 | 316,600 |
| Sep 11, 2023 | 8.03 | 8.28 | 7.93 | 8.08 | 8.08 | 249,800 |
| Sep 8, 2023 | 8.21 | 8.31 | 7.90 | 7.94 | 7.94 | 174,700 |
| Sep 7, 2023 | 8.21 | 8.28 | 8.09 | 8.21 | 8.21 | 226,000 |
| Sep 6, 2023 | 8.27 | 8.38 | 8.22 | 8.27 | 8.27 | 228,200 |
| Sep 5, 2023 | 8.33 | 8.55 | 8.17 | 8.29 | 8.29 | 349,200 |
| Sep 1, 2023 | 8.55 | 8.68 | 8.44 | 8.49 | 8.49 | 444,300 |
| Aug 31, 2023 | 8.31 | 8.45 | 8.21 | 8.45 | 8.45 | 571,600 |
| Aug 30, 2023 | 8.50 | 8.51 | 8.15 | 8.34 | 8.34 | 318,200 |
| Aug 29, 2023 | 8.16 | 8.49 | 8.09 | 8.49 | 8.49 | 702,200 |
| Aug 28, 2023 | 7.75 | 8.20 | 7.70 | 8.18 | 8.18 | 288,400 |
| Aug 25, 2023 | 7.78 | 7.79 | 7.46 | 7.76 | 7.76 | 324,300 |
| Aug 24, 2023 | 7.64 | 7.86 | 7.53 | 7.78 | 7.78 | 515,100 |
| Aug 23, 2023 | 7.27 | 7.71 | 7.27 | 7.71 | 7.71 | 388,800 |
| Aug 22, 2023 | 7.07 | 7.19 | 6.93 | 7.19 | 7.19 | 143,700 |
| Aug 21, 2023 | 6.89 | 7.05 | 6.85 | 7.04 | 7.04 | 141,900 |
| Aug 18, 2023 | 6.89 | 6.91 | 6.81 | 6.85 | 6.85 | 172,600 |
| Aug 17, 2023 | 6.97 | 7.04 | 6.83 | 6.83 | 6.83 | 236,300 |
| Aug 16, 2023 | 7.30 | 7.53 | 6.89 | 6.93 | 6.93 | 438,400 |
| Aug 15, 2023 | 7.40 | 7.52 | 7.27 | 7.33 | 7.33 | 433,000 |
| Aug 14, 2023 | 7.46 | 7.68 | 7.36 | 7.42 | 7.42 | 527,400 |
| Aug 11, 2023 | 6.90 | 7.62 | 6.86 | 7.56 | 7.56 | 674,600 |
| Aug 10, 2023 | 6.81 | 6.84 | 6.66 | 6.70 | 6.70 | 179,000 |
| Aug 9, 2023 | 6.77 | 6.77 | 6.58 | 6.71 | 6.71 | 314,400 |
| Aug 8, 2023 | 6.90 | 6.93 | 6.75 | 6.77 | 6.77 | 263,200 |
| Aug 4, 2023 | 6.88 | 6.99 | 6.76 | 6.90 | 6.90 | 283,800 |
| Aug 3, 2023 | 6.73 | 6.82 | 6.64 | 6.81 | 6.81 | 198,100 |
| Aug 2, 2023 | 6.82 | 6.85 | 6.74 | 6.79 | 6.79 | 172,100 |
| Aug 1, 2023 | 6.83 | 6.89 | 6.73 | 6.84 | 6.84 | 172,600 |
| Jul 31, 2023 | 6.74 | 7.08 | 6.60 | 7.01 | 7.01 | 253,900 |
| Jul 28, 2023 | 6.61 | 6.84 | 6.56 | 6.74 | 6.74 | 187,300 |
| Jul 27, 2023 | 6.80 | 6.80 | 6.51 | 6.53 | 6.53 | 328,200 |
| Jul 26, 2023 | 6.83 | 6.92 | 6.78 | 6.88 | 6.88 | 215,900 |
| Jul 25, 2023 | 6.78 | 6.82 | 6.69 | 6.81 | 6.81 | 176,000 |
| Jul 24, 2023 | 6.91 | 6.99 | 6.72 | 6.78 | 6.78 | 178,400 |
| Jul 21, 2023 | 6.82 | 6.97 | 6.82 | 6.94 | 6.94 | 158,900 |
| Jul 20, 2023 | 7.15 | 7.17 | 6.85 | 6.85 | 6.85 | 274,100 |
| Jul 19, 2023 | 7.29 | 7.36 | 7.16 | 7.18 | 7.18 | 231,500 |
| Jul 18, 2023 | 7.24 | 7.44 | 7.19 | 7.33 | 7.33 | 486,900 |
| Jul 17, 2023 | 7.12 | 7.21 | 7.04 | 7.19 | 7.19 | 140,600 |
| Jul 14, 2023 | 7.16 | 7.20 | 7.08 | 7.18 | 7.18 | 205,600 |
| Jul 13, 2023 | 7.24 | 7.24 | 7.10 | 7.16 | 7.16 | 245,500 |
| Jul 12, 2023 | 6.81 | 7.22 | 6.81 | 7.20 | 7.20 | 344,600 |
| Jul 11, 2023 | 6.82 | 6.85 | 6.62 | 6.71 | 6.71 | 240,700 |
| Jul 10, 2023 | 6.65 | 6.83 | 6.55 | 6.72 | 6.72 | 497,800 |
| Jul 7, 2023 | 7.01 | 7.01 | 6.69 | 6.70 | 6.70 | 456,400 |
| Jul 6, 2023 | 7.07 | 7.10 | 6.94 | 6.96 | 6.96 | 332,600 |
| Jul 5, 2023 | 7.12 | 7.31 | 7.02 | 7.13 | 7.13 | 406,400 |
| Jul 4, 2023 | 7.00 | 7.17 | 7.00 | 7.10 | 7.10 | 113,500 |
| Jun 30, 2023 | 6.78 | 6.91 | 6.76 | 6.90 | 6.90 | 206,400 |
| Jun 29, 2023 | 6.48 | 6.76 | 6.48 | 6.74 | 6.74 | 226,600 |
| Jun 28, 2023 | 6.54 | 6.69 | 6.47 | 6.54 | 6.54 | 276,100 |
| Jun 27, 2023 | 6.61 | 6.69 | 6.47 | 6.59 | 6.59 | 291,700 |
| Jun 26, 2023 | 6.57 | 6.64 | 6.47 | 6.58 | 6.58 | 253,800 |
| Jun 23, 2023 | 6.62 | 6.69 | 6.47 | 6.54 | 6.54 | 384,000 |
| Jun 22, 2023 | 6.58 | 6.81 | 6.33 | 6.56 | 6.56 | 581,400 |
| Jun 21, 2023 | 6.73 | 6.92 | 6.65 | 6.65 | 6.65 | 355,200 |
| Jun 20, 2023 | 7.00 | 7.05 | 6.74 | 6.75 | 6.75 | 300,100 |
| Jun 19, 2023 | 7.11 | 7.15 | 7.05 | 7.08 | 7.08 | 56,100 |
| Jun 16, 2023 | 7.20 | 7.34 | 7.07 | 7.17 | 7.17 | 1,050,200 |
| Jun 15, 2023 | 7.23 | 7.30 | 7.08 | 7.19 | 7.19 | 181,100 |
| Jun 14, 2023 | 7.40 | 7.47 | 7.25 | 7.31 | 7.31 | 220,200 |
| Jun 13, 2023 | 7.38 | 7.51 | 7.29 | 7.30 | 7.30 | 247,200 |
| Jun 12, 2023 | 7.22 | 7.42 | 7.19 | 7.40 | 7.40 | 211,900 |
| Jun 9, 2023 | 7.34 | 7.48 | 7.21 | 7.28 | 7.28 | 257,500 |
| Jun 8, 2023 | 7.52 | 7.66 | 7.35 | 7.42 | 7.42 | 277,800 |
| Jun 7, 2023 | 7.76 | 7.83 | 7.37 | 7.41 | 7.41 | 291,600 |
| Jun 6, 2023 | 7.75 | 7.83 | 7.66 | 7.82 | 7.82 | 214,500 |
| Jun 5, 2023 | 7.70 | 7.81 | 7.68 | 7.71 | 7.71 | 224,600 |
| Jun 2, 2023 | 7.88 | 8.08 | 7.75 | 7.76 | 7.76 | 310,200 |
| Jun 1, 2023 | 7.76 | 8.10 | 7.66 | 7.93 | 7.93 | 314,900 |
| May 31, 2023 | 7.51 | 7.83 | 7.51 | 7.76 | 7.76 | 488,900 |
| May 30, 2023 | 7.82 | 7.82 | 7.50 | 7.51 | 7.51 | 324,600 |
| May 29, 2023 | 7.63 | 7.83 | 7.62 | 7.83 | 7.83 | 367,300 |
| May 26, 2023 | 7.84 | 7.84 | 7.64 | 7.67 | 7.67 | 1,222,900 |
| May 25, 2023 | 7.87 | 7.91 | 7.69 | 7.74 | 7.74 | 365,100 |
| May 24, 2023 | 8.11 | 8.19 | 7.87 | 7.97 | 7.97 | 314,300 |
| May 23, 2023 | 8.41 | 8.41 | 8.11 | 8.13 | 8.13 | 397,600 |
| May 19, 2023 | 8.47 | 8.74 | 8.38 | 8.67 | 8.67 | 226,800 |
| May 18, 2023 | 8.53 | 8.53 | 8.33 | 8.43 | 8.43 | 291,400 |
| May 17, 2023 | 8.62 | 8.77 | 8.49 | 8.67 | 8.67 | 209,100 |
| May 16, 2023 | 8.76 | 8.80 | 8.54 | 8.65 | 8.65 | 291,600 |
| May 15, 2023 | 8.86 | 8.98 | 8.78 | 8.89 | 8.89 | 336,600 |
| May 12, 2023 | 8.60 | 8.90 | 8.54 | 8.83 | 8.83 | 451,100 |
| May 11, 2023 | 9.13 | 9.43 | 8.18 | 8.60 | 8.60 | 1,220,800 |
| May 10, 2023 | 9.17 | 9.35 | 8.98 | 9.30 | 9.30 | 374,800 |
| May 9, 2023 | 8.90 | 9.26 | 8.85 | 9.22 | 9.22 | 535,400 |
| May 8, 2023 | 9.01 | 9.11 | 8.89 | 8.90 | 8.90 | 275,400 |
| May 5, 2023 | 9.01 | 9.24 | 8.82 | 9.06 | 9.06 | 451,700 |
| May 4, 2023 | 8.92 | 9.46 | 8.90 | 9.30 | 9.30 | 857,300 |
| May 3, 2023 | 8.88 | 8.98 | 8.72 | 8.85 | 8.85 | 353,300 |
| May 2, 2023 | 8.37 | 9.02 | 8.34 | 8.93 | 8.93 | 489,700 |
| May 1, 2023 | 8.56 | 8.80 | 8.40 | 8.44 | 8.44 | 349,900 |
| Apr 28, 2023 | 8.44 | 8.55 | 8.27 | 8.47 | 8.47 | 269,100 |
| Apr 27, 2023 | 8.36 | 8.49 | 8.24 | 8.45 | 8.45 | 198,900 |
| Apr 26, 2023 | 8.50 | 8.57 | 8.39 | 8.43 | 8.43 | 341,300 |
Related Tickers
TXG.TO Torex Gold Resources Inc.
19.91
+0.76%
KNT.TO K92 Mining Inc.
7.73
+0.52%
DPM.TO Dundee Precious Metals Inc.
10.80
+1.03%
OGC.TO OceanaGold Corporation
3.2000
+2.24%
OSK.TO Osisko Mining Inc.
3.1200
+0.65%
VGCX.TO Victoria Gold Corp.
7.24
+0.56%
MAI.V Minera Alamos Inc.
0.3300
+4.76%
AGI.TO Alamos Gold Inc.
20.91
+2.00%
ELD.TO Eldorado Gold Corporation
20.77
+2.82%
CG.TO Centerra Gold Inc.
8.68
+1.17%