ASX - Delayed Quote AUD

Western Gold Resources Limited (WGR.AX)

0.0360 +0.0040 (+12.50%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0320 0.0360 0.0300 0.0360 0.0360 299,610
Apr 24, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 37,862
Apr 23, 2024 0.0310 0.0320 0.0310 0.0320 0.0320 402,999
Apr 22, 2024 0.0290 0.0320 0.0290 0.0320 0.0320 107,963
Apr 19, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 9,150
Apr 18, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Apr 17, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 28,000
Apr 16, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 88,353
Apr 15, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 62,147
Apr 12, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Apr 11, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 5,500
Apr 10, 2024 0.0270 0.0270 0.0265 0.0270 0.0270 327,298
Apr 9, 2024 0.0270 0.0270 0.0250 0.0250 0.0250 43,575
Apr 8, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 5, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 4, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 3, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 2, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 28, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 1
Mar 27, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Mar 26, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 2,386
Mar 25, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 22, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 13,721
Mar 21, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 20, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 19, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 18, 2024 0.0280 0.0290 0.0280 0.0290 0.0290 20,463
Mar 15, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 14, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 13, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 12, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 11,932
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Feb 14, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 13, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 10,000
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 32,500
Feb 2, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Feb 1, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jan 31, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jan 30, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jan 29, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 14,286
Jan 25, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 104,409
Jan 24, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 23, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 16,267
Jan 22, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 2
Jan 19, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 18, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 17, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 16, 2024 0.0340 0.0340 0.0320 0.0320 0.0320 37,387
Jan 15, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 10,000
Jan 12, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 11, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 10, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 70,000
Jan 9, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 8, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 75,000
Jan 5, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 4, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 3, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 655
Jan 2, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 14,314
Dec 29, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Dec 28, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 15,456
Dec 27, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 3,877
Dec 22, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Dec 21, 2023 0.0340 0.0340 0.0320 0.0320 0.0320 47,724
Dec 20, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 19, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 18, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 15, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 67
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 11, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 13,366
Dec 8, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 7, 2023 0.0340 0.0340 0.0320 0.0340 0.0340 76,404
Dec 6, 2023 0.0380 0.0380 0.0330 0.0350 0.0350 1,016,596
Dec 5, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 593,493
Dec 4, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 743,629
Dec 1, 2023 0.0400 0.0400 0.0370 0.0370 0.0370 209,607
Nov 30, 2023 0.0300 0.0390 0.0300 0.0390 0.0390 921,849
Nov 29, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 28, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 27, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 24, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 23, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 22, 2023 0.0290 0.0290 0.0280 0.0280 0.0280 200,000
Nov 21, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 20, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 17, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 16, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 15, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 12,820
Nov 14, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 13, 2023 0.0320 0.0320 0.0310 0.0310 0.0310 325,874
Nov 10, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 10,000
Nov 9, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 15,700
Nov 8, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 1
Nov 7, 2023 0.0320 0.0320 0.0310 0.0320 0.0320 456,054
Nov 6, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Nov 3, 2023 0.0290 0.0320 0.0290 0.0320 0.0320 719,960
Nov 2, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 25,000
Nov 1, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 37,329
Oct 31, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 229,840
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 28,330
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,352
Oct 25, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 25,000
Oct 24, 2023 0.0320 0.0320 0.0310 0.0310 0.0310 85,004
Oct 23, 2023 0.0360 0.0370 0.0320 0.0320 0.0320 413,797
Oct 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 30,000
Oct 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 14,500
Oct 10, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 15,456
Oct 9, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 6, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 5, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 4, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 59,655
Oct 3, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 2, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 158,454
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 108,730
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 64,314
Sep 26, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 132,623
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,695
Sep 20, 2023 0.0310 0.0310 0.0300 0.0310 0.0310 36,046
Sep 19, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 1,584
Sep 18, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 17,333
Sep 15, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 60
Sep 14, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Sep 13, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 219,959
Sep 12, 2023 0.0350 0.0350 0.0340 0.0340 0.0340 47,000
Sep 11, 2023 0.0360 0.0390 0.0360 0.0380 0.0380 284,959
Sep 8, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Sep 7, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Sep 6, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 13,936
Sep 5, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Sep 4, 2023 0.0350 0.0350 0.0320 0.0320 0.0320 66,003
Sep 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 238,617
Aug 31, 2023 0.0350 0.0370 0.0350 0.0350 0.0350 288,124
Aug 30, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 27,275
Aug 29, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 132,671
Aug 28, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 17,927
Aug 25, 2023 0.0370 0.0380 0.0360 0.0380 0.0380 163,236
Aug 24, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Aug 23, 2023 0.0420 0.0430 0.0390 0.0430 0.0430 214,000
Aug 22, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 107,978
Aug 21, 2023 0.0400 0.0650 0.0400 0.0460 0.0460 1,911,520
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 10, 2023 0.0420 0.0420 0.0400 0.0400 0.0400 58,896
Aug 9, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Aug 8, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 10,000
Aug 7, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Aug 4, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Aug 3, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Aug 2, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Aug 1, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jul 31, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jul 28, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jul 27, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jul 26, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jul 25, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jul 24, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 2,387
Jul 21, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 6,665
Jul 20, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jul 19, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 6,181
Jul 18, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Jul 17, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Jul 14, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 5,966
Jul 13, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jul 12, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jul 11, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jul 10, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jul 7, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jul 6, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 6
Jul 5, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Jul 4, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Jul 3, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 138
Jun 30, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 29, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 28, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 27, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 26, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 23, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 25,000
Jun 22, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 21, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 20, 2023 0.0390 0.0390 0.0380 0.0380 0.0380 57,688
Jun 19, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jun 16, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jun 15, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jun 14, 2023 0.0420 0.0420 0.0410 0.0410 0.0410 247,563
Jun 13, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 6,500
Jun 9, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jun 8, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jun 7, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 2,159
Jun 6, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jun 5, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jun 2, 2023 0.0430 0.0440 0.0430 0.0440 0.0440 75,399
Jun 1, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 32,360
May 31, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
May 30, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
May 29, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
May 26, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
May 25, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
May 24, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 327,668
May 23, 2023 0.0430 0.0430 0.0410 0.0410 0.0410 132,512
May 22, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
May 19, 2023 0.0460 0.0460 0.0430 0.0430 0.0430 77,703
May 18, 2023 0.0430 0.0460 0.0430 0.0460 0.0460 128,257
May 17, 2023 0.0450 0.0450 0.0430 0.0430 0.0430 117,900
May 16, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 -
May 15, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 20,000
May 12, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 2,244
May 11, 2023 0.0460 0.0490 0.0450 0.0450 0.0450 177,111
May 10, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 -
May 9, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 11,000
May 8, 2023 0.0500 0.0500 0.0460 0.0460 0.0460 265,929
May 5, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 52,714
May 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 50,000
Apr 27, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 10,833
Apr 26, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 7,569

Related Tickers

CTN.AX Catalina Resources Ltd
0.0030
0.00%
 
TMX.AX Terrain Minerals Limited
0.0040
-20.00%
 
GSM.AX Golden State Mining Limited
0.0100
0.00%
 
DAF.AX Discovery Alaska Limited
0.0180
0.00%
 
PNM.AX Pacific Nickel Mines Limited
0.0320
-5.88%
 
ZAG.AX Zuleika Gold Limited
0.0200
0.00%
 
SFM.AX Santa Fe Minerals Limited
0.0470
0.00%
 
M2M.AX Mt Malcolm Mines NL
0.0200
0.00%
 
NME.AX Nex Metals Explorations Limited
0.0270
+12.50%
 
HMG.AX Hamelin Gold Limited
0.0740
0.00%