TSXV - Delayed Quote CAD

White Gold Corp. (WGO.V)

0.3050 -0.0050 (-1.61%)
At close: April 25 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.2950 0.3050 0.2900 0.3050 0.3050 32,000
Apr 24, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 23, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 1,500
Apr 22, 2024 0.2900 0.3100 0.2850 0.3100 0.3100 28,000
Apr 19, 2024 0.3100 0.3200 0.2950 0.3200 0.3200 41,500
Apr 18, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 48,200
Apr 17, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 300,300
Apr 16, 2024 0.3050 0.3150 0.3050 0.3100 0.3100 32,000
Apr 15, 2024 0.3050 0.3100 0.3050 0.3100 0.3100 49,800
Apr 12, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 94,000
Apr 11, 2024 0.3100 0.3150 0.3050 0.3150 0.3150 4,000
Apr 10, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 93,500
Apr 9, 2024 0.3550 0.3550 0.3300 0.3300 0.3300 92,600
Apr 8, 2024 0.3500 0.3600 0.3500 0.3500 0.3500 42,300
Apr 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 225,200
Apr 4, 2024 0.3600 0.3700 0.3500 0.3650 0.3650 65,000
Apr 3, 2024 0.3450 0.3650 0.3350 0.3550 0.3550 326,600
Apr 2, 2024 0.3300 0.3400 0.3200 0.3200 0.3200 55,700
Apr 1, 2024 0.3300 0.3300 0.3250 0.3300 0.3300 23,000
Mar 28, 2024 0.3350 0.3350 0.3250 0.3250 0.3250 28,000
Mar 27, 2024 0.3200 0.3350 0.3200 0.3350 0.3350 11,600
Mar 26, 2024 0.3350 0.3350 0.3200 0.3200 0.3200 213,000
Mar 25, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 15,400
Mar 22, 2024 0.3250 0.3300 0.3200 0.3300 0.3300 316,500
Mar 21, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 9,700
Mar 20, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 20,000
Mar 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 51,200
Mar 18, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 24,600
Mar 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 539,500
Mar 14, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 547,100
Mar 13, 2024 0.3300 0.3500 0.3300 0.3400 0.3400 52,000
Mar 12, 2024 0.3450 0.3450 0.3150 0.3150 0.3150 167,600
Mar 11, 2024 0.3250 0.3400 0.3250 0.3400 0.3400 117,000
Mar 8, 2024 0.3200 0.3250 0.3200 0.3200 0.3200 54,700
Mar 7, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 76,400
Mar 6, 2024 0.3150 0.3150 0.3050 0.3050 0.3050 9,100
Mar 5, 2024 0.2950 0.3000 0.2850 0.3000 0.3000 65,000
Mar 4, 2024 0.2550 0.3000 0.2500 0.3000 0.3000 138,300
Mar 1, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 24,600
Feb 29, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 10,500
Feb 28, 2024 0.2300 0.2300 0.2250 0.2250 0.2250 8,200
Feb 27, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 120,500
Feb 26, 2024 0.2350 0.2400 0.2350 0.2350 0.2350 10,800
Feb 23, 2024 0.2350 0.2400 0.2350 0.2350 0.2350 18,000
Feb 22, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 8,500
Feb 21, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 45,500
Feb 20, 2024 0.2400 0.2400 0.2350 0.2400 0.2400 375,700
Feb 16, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 38,500
Feb 15, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 3,000
Feb 14, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 2,800
Feb 13, 2024 0.2250 0.2350 0.2250 0.2350 0.2350 19,900
Feb 12, 2024 0.2400 0.2400 0.2250 0.2300 0.2300 83,500
Feb 9, 2024 0.2450 0.2450 0.2400 0.2450 0.2450 64,000
Feb 8, 2024 0.2350 0.2400 0.2350 0.2400 0.2400 2,000
Feb 7, 2024 0.2400 0.2550 0.2400 0.2400 0.2400 23,000
Feb 6, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 2,100
Feb 5, 2024 0.2350 0.2350 0.2250 0.2300 0.2300 32,800
Feb 2, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 26,300
Feb 1, 2024 0.2350 0.2500 0.2300 0.2500 0.2500 113,000
Jan 31, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 27,000
Jan 30, 2024 0.2500 0.2600 0.2450 0.2450 0.2450 90,700
Jan 29, 2024 0.2450 0.2600 0.2400 0.2500 0.2500 64,500
Jan 26, 2024 0.2700 0.2700 0.2450 0.2450 0.2450 187,600
Jan 25, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 12,000
Jan 24, 2024 0.2650 0.2650 0.2600 0.2600 0.2600 21,000
Jan 23, 2024 0.2750 0.2750 0.2700 0.2700 0.2700 19,500
Jan 22, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 16,500
Jan 19, 2024 0.2750 0.2750 0.2700 0.2700 0.2700 10,500
Jan 18, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 500
Jan 17, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 5,000
Jan 16, 2024 0.2700 0.2800 0.2650 0.2750 0.2750 48,500
Jan 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 80,500
Jan 12, 2024 0.2750 0.2750 0.2700 0.2700 0.2700 24,000
Jan 11, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 25,000
Jan 10, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,100
Jan 9, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 32,100
Jan 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 24,500
Jan 5, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 16,000
Jan 4, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 2,500
Jan 3, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 147,800
Jan 2, 2024 0.2700 0.2750 0.2600 0.2750 0.2750 76,500
Dec 29, 2023 0.2700 0.2800 0.2650 0.2700 0.2700 20,000
Dec 28, 2023 0.2700 0.2700 0.2650 0.2650 0.2650 34,100
Dec 27, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 44,400
Dec 22, 2023 0.2750 0.2800 0.2650 0.2700 0.2700 148,000
Dec 21, 2023 0.2800 0.2800 0.2650 0.2750 0.2750 26,000
Dec 20, 2023 0.2700 0.2800 0.2700 0.2750 0.2750 209,000
Dec 19, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 54,400
Dec 18, 2023 0.2700 0.2850 0.2700 0.2800 0.2800 47,500
Dec 15, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 35,500
Dec 14, 2023 0.2800 0.2850 0.2800 0.2850 0.2850 124,100
Dec 13, 2023 0.2650 0.2800 0.2650 0.2800 0.2800 250,000
Dec 12, 2023 0.2650 0.2700 0.2650 0.2700 0.2700 14,500
Dec 11, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 107,000
Dec 8, 2023 0.2850 0.2850 0.2700 0.2800 0.2800 96,100
Dec 7, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 84,200
Dec 6, 2023 0.2850 0.2900 0.2700 0.2700 0.2700 56,000
Dec 5, 2023 0.2950 0.2950 0.2750 0.2850 0.2850 279,200
Dec 4, 2023 0.3300 0.3350 0.3100 0.3100 0.3100 141,800
Dec 1, 2023 0.3250 0.3300 0.3150 0.3150 0.3150 276,500
Nov 30, 2023 0.3200 0.3200 0.3050 0.3050 0.3050 104,500
Nov 29, 2023 0.2750 0.3650 0.2750 0.3400 0.3400 801,000
Nov 28, 2023 0.2700 0.2700 0.2500 0.2600 0.2600 83,000
Nov 27, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 68,800
Nov 24, 2023 0.2600 0.2650 0.2600 0.2600 0.2600 25,200
Nov 23, 2023 0.2600 0.2600 0.2500 0.2500 0.2500 3,000
Nov 22, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 3,500
Nov 21, 2023 0.2450 0.2650 0.2450 0.2650 0.2650 173,200
Nov 20, 2023 0.2350 0.2450 0.2350 0.2450 0.2450 100,000
Nov 17, 2023 0.2250 0.2400 0.2250 0.2350 0.2350 25,600
Nov 16, 2023 0.2100 0.2350 0.2100 0.2300 0.2300 105,100
Nov 15, 2023 0.2150 0.2300 0.2100 0.2100 0.2100 172,000
Nov 14, 2023 0.2150 0.2200 0.2150 0.2200 0.2200 82,700
Nov 13, 2023 0.2100 0.2100 0.2000 0.2100 0.2100 36,600
Nov 10, 2023 0.2150 0.2150 0.2050 0.2100 0.2100 45,000
Nov 9, 2023 0.2250 0.2300 0.2200 0.2200 0.2200 92,900
Nov 8, 2023 0.2250 0.2350 0.2250 0.2250 0.2250 53,000
Nov 7, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Nov 6, 2023 0.2350 0.2350 0.2200 0.2200 0.2200 192,700
Nov 3, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 7,500
Nov 2, 2023 0.2200 0.2200 0.2100 0.2200 0.2200 20,500
Nov 1, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Oct 31, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 39,100
Oct 30, 2023 0.2150 0.2200 0.2100 0.2100 0.2100 138,800
Oct 27, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 55,500
Oct 26, 2023 0.2150 0.2200 0.2150 0.2200 0.2200 24,000
Oct 25, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 32,800
Oct 24, 2023 0.2300 0.2300 0.2250 0.2250 0.2250 6,500
Oct 23, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 15,000
Oct 20, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 106,900
Oct 19, 2023 0.2200 0.2250 0.2200 0.2250 0.2250 35,500
Oct 18, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Oct 17, 2023 0.2250 0.2300 0.2250 0.2300 0.2300 13,000
Oct 16, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 10,000
Oct 13, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 16,100
Oct 12, 2023 0.2150 0.2150 0.2100 0.2150 0.2150 25,100
Oct 11, 2023 0.2150 0.2200 0.2150 0.2200 0.2200 21,300
Oct 10, 2023 0.2300 0.2300 0.2150 0.2200 0.2200 55,100
Oct 6, 2023 0.2250 0.2250 0.2250 0.2250 0.2250 -
Oct 5, 2023 0.2200 0.2350 0.2200 0.2250 0.2250 20,600
Oct 4, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 28,000
Oct 3, 2023 0.2450 0.2500 0.2200 0.2200 0.2200 58,500
Oct 2, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 39,000
Sep 29, 2023 0.2550 0.2600 0.2380 0.2500 0.2500 50,600
Sep 28, 2023 0.2500 0.2500 0.2250 0.2450 0.2450 21,000
Sep 27, 2023 0.2400 0.2550 0.2400 0.2500 0.2500 68,600
Sep 26, 2023 0.2400 0.2450 0.2400 0.2450 0.2450 8,000
Sep 25, 2023 0.2200 0.2400 0.2150 0.2400 0.2400 94,500
Sep 22, 2023 0.2250 0.2300 0.2250 0.2300 0.2300 38,500
Sep 21, 2023 0.2300 0.2500 0.2250 0.2300 0.2300 26,000
Sep 20, 2023 0.2300 0.2500 0.2300 0.2500 0.2500 15,000
Sep 19, 2023 0.2250 0.2300 0.2250 0.2300 0.2300 131,600
Sep 18, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 6,500
Sep 15, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 27,500
Sep 14, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 11,300
Sep 13, 2023 0.2250 0.2350 0.2250 0.2350 0.2350 10,500
Sep 12, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 36,100
Sep 11, 2023 0.2500 0.2500 0.2300 0.2350 0.2350 207,400
Sep 8, 2023 0.2700 0.2700 0.2500 0.2500 0.2500 54,600
Sep 7, 2023 0.2800 0.2800 0.2750 0.2800 0.2800 79,700
Sep 6, 2023 0.2900 0.2900 0.2700 0.2700 0.2700 51,000
Sep 5, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 18,200
Sep 1, 2023 0.2950 0.3050 0.2950 0.3050 0.3050 50,000
Aug 31, 2023 0.2950 0.3000 0.2950 0.2950 0.2950 54,500
Aug 30, 2023 0.2600 0.3000 0.2600 0.3000 0.3000 198,300
Aug 29, 2023 0.2450 0.2700 0.2350 0.2700 0.2700 286,100
Aug 28, 2023 0.2450 0.2450 0.2400 0.2400 0.2400 20,500
Aug 25, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 35,500
Aug 24, 2023 0.2500 0.2600 0.2500 0.2600 0.2600 32,000
Aug 23, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 60,000
Aug 22, 2023 0.2600 0.2600 0.2500 0.2500 0.2500 32,900
Aug 21, 2023 0.2700 0.2700 0.2550 0.2600 0.2600 82,000
Aug 18, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 48,200
Aug 17, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 139,300
Aug 16, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 15, 2023 0.2800 0.2800 0.2750 0.2800 0.2800 41,600
Aug 14, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 23,500
Aug 11, 2023 0.2900 0.2900 0.2750 0.2800 0.2800 97,200
Aug 10, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 65,500
Aug 9, 2023 0.2950 0.2950 0.2900 0.2900 0.2900 73,400
Aug 8, 2023 0.2900 0.2950 0.2900 0.2900 0.2900 19,100
Aug 4, 2023 0.2950 0.2950 0.2800 0.2950 0.2950 85,600
Aug 3, 2023 0.3000 0.3000 0.2950 0.2950 0.2950 113,500
Aug 2, 2023 0.3050 0.3100 0.3030 0.3050 0.3050 37,000
Aug 1, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 20,500
Jul 31, 2023 0.3100 0.3200 0.3000 0.3100 0.3100 35,100
Jul 28, 2023 0.3150 0.3150 0.3000 0.3050 0.3050 150,900
Jul 27, 2023 0.3100 0.3150 0.3000 0.3000 0.3000 141,100
Jul 26, 2023 0.3300 0.3300 0.3100 0.3250 0.3250 133,000
Jul 25, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 20,500
Jul 24, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 95,600
Jul 21, 2023 0.3550 0.3550 0.3500 0.3550 0.3550 50,000
Jul 20, 2023 0.3550 0.3550 0.3350 0.3550 0.3550 594,500
Jul 19, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 6,500
Jul 18, 2023 0.3750 0.3750 0.3600 0.3600 0.3600 15,500
Jul 17, 2023 0.3750 0.3750 0.3700 0.3700 0.3700 10,000
Jul 14, 2023 0.3550 0.3700 0.3550 0.3650 0.3650 29,900
Jul 13, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 2,700
Jul 12, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 63,000
Jul 11, 2023 0.3550 0.3600 0.3550 0.3550 0.3550 40,500
Jul 10, 2023 0.3300 0.3500 0.3250 0.3500 0.3500 45,600
Jul 7, 2023 0.3250 0.3400 0.3250 0.3250 0.3250 109,400
Jul 6, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 19,700
Jul 5, 2023 0.3250 0.3250 0.3200 0.3250 0.3250 67,500
Jul 4, 2023 0.3250 0.3250 0.3150 0.3150 0.3150 5,100
Jun 30, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 12,600
Jun 29, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 8,500
Jun 28, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 129,400
Jun 27, 2023 0.3200 0.3200 0.3150 0.3150 0.3150 32,500
Jun 26, 2023 0.3250 0.3250 0.3150 0.3150 0.3150 36,400
Jun 23, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 8,000
Jun 22, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jun 21, 2023 0.3200 0.3250 0.3150 0.3250 0.3250 59,600
Jun 20, 2023 0.3200 0.3200 0.3150 0.3200 0.3200 10,000
Jun 19, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 22,800
Jun 16, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 87,100
Jun 15, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 13,000
Jun 14, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 42,300
Jun 13, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 12,000
Jun 12, 2023 0.3300 0.3350 0.3300 0.3350 0.3350 50,900
Jun 9, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 3,000
Jun 8, 2023 0.3350 0.3350 0.3300 0.3350 0.3350 97,500
Jun 7, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 118,000
Jun 6, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 8,500
Jun 5, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 18,600
Jun 2, 2023 0.3550 0.3550 0.3400 0.3400 0.3400 6,700
Jun 1, 2023 0.3500 0.3500 0.3350 0.3400 0.3400 66,000
May 31, 2023 0.3600 0.3650 0.3500 0.3500 0.3500 177,800
May 30, 2023 0.3500 0.3550 0.3500 0.3550 0.3550 116,700
May 29, 2023 0.3550 0.3550 0.3450 0.3450 0.3450 3,800
May 26, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 500
May 25, 2023 0.3450 0.3500 0.3400 0.3400 0.3400 262,700
May 24, 2023 0.3600 0.3600 0.3400 0.3450 0.3450 43,000
May 23, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 33,000
May 19, 2023 0.3600 0.3650 0.3600 0.3650 0.3650 294,800
May 18, 2023 0.3650 0.3650 0.3500 0.3500 0.3500 44,700
May 17, 2023 0.3650 0.3650 0.3600 0.3600 0.3600 85,000
May 16, 2023 0.3850 0.3850 0.3700 0.3700 0.3700 146,400
May 15, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 1,500
May 12, 2023 0.3950 0.3950 0.3800 0.3900 0.3900 16,000
May 11, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 59,700
May 10, 2023 0.4150 0.4150 0.4000 0.4000 0.4000 115,400
May 9, 2023 0.4200 0.4200 0.4150 0.4150 0.4150 126,500
May 8, 2023 0.4250 0.4250 0.4200 0.4200 0.4200 5,500
May 5, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 4, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 16,000
May 3, 2023 0.4400 0.4400 0.4200 0.4200 0.4200 73,200
May 2, 2023 0.4300 0.4400 0.4300 0.4400 0.4400 167,100
May 1, 2023 0.4500 0.4500 0.4350 0.4350 0.4350 118,100
Apr 28, 2023 0.4400 0.4400 0.4350 0.4400 0.4400 255,500
Apr 27, 2023 0.4400 0.4500 0.4300 0.4350 0.4350 217,000
Apr 26, 2023 0.4400 0.4500 0.4350 0.4350 0.4350 125,400
Apr 25, 2023 0.4200 0.4950 0.4200 0.4500 0.4500 364,000

Related Tickers

VAU.V Viva Gold Corp.
0.1150
-4.17%
 
WVM.V West Vault Mining Inc.
1.0300
-6.36%
 
RAK.V Rackla Metals Inc.
0.1750
+2.94%
 
ETUGF E2Gold Inc.
0.0190
-7.09%
 
WGF.V Wescan Goldfields Inc.
0.0300
0.00%
 
RSM.V Resouro Strategic Metals Inc.
0.4550
-10.78%
 
HSTR.V Heliostar Metals Ltd.
0.2500
0.00%
 
TECT.V Tectonic Metals Inc.
0.0750
-6.25%
 
GSRI.CN Golden Shield Resources Inc.
0.0800
+6.67%
 
GUS.V Angus Gold Inc.
0.5200
-5.45%