Western Region Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.67	26.82	25.67	26.72	26.72	3.53%	15,854,770
Dec 4, 2025	26.26	26.57	25.74	25.81	25.81	-1.49%	8,781,140
Dec 3, 2025	26.56	26.74	26.16	26.20	26.20	-1.58%	10,022,590
Dec 2, 2025	26.63	26.88	26.55	26.62	26.62	-2.35%	11,209,270
Dec 1, 2025	27.66	27.96	27.00	27.26	27.26	0.52%	21,129,810
Nov 28, 2025	27.09	27.38	26.65	27.12	27.12	1.12%	14,167,313
Nov 27, 2025	27.09	27.09	26.60	26.82	26.82	-0.48%	10,681,603
Nov 26, 2025	27.25	27.41	26.86	26.95	26.95	-0.99%	11,805,800
Nov 25, 2025	26.29	27.68	26.15	27.22	27.22	5.18%	19,124,140
Nov 24, 2025	25.41	25.98	25.29	25.88	25.88	1.85%	10,892,640
Nov 21, 2025	26.12	26.28	25.41	25.41	25.41	-3.75%	11,716,200
Nov 20, 2025	26.49	27.05	26.34	26.40	26.40	-1.68%	13,453,300
Nov 19, 2025	26.24	27.05	25.98	26.85	26.85	3.39%	19,424,450
Nov 18, 2025	26.50	26.52	25.81	25.97	25.97	-2.88%	13,616,100
Nov 17, 2025	26.89	27.10	26.36	26.74	26.74	-2.41%	14,391,050
Nov 14, 2025	27.32	27.87	26.80	27.40	27.40	-1.69%	13,312,170
Nov 13, 2025	27.80	28.16	27.64	27.87	27.87	1.90%	23,723,800
Nov 12, 2025	27.50	28.00	27.08	27.35	27.35	-1.44%	15,846,100
Nov 11, 2025	28.28	28.77	27.55	27.75	27.75	-0.50%	27,154,140
Nov 10, 2025	27.60	28.20	27.45	27.89	27.89	2.24%	20,799,700
Nov 7, 2025	27.32	27.60	27.01	27.28	27.28	-0.04%	12,208,390
Nov 6, 2025	27.27	27.47	27.00	27.29	27.29	-0.37%	11,461,200
Nov 5, 2025	26.00	27.76	25.80	27.39	27.39	3.55%	25,240,890
Nov 4, 2025	27.00	27.27	26.24	26.45	26.45	-3.54%	14,888,400
Nov 3, 2025	27.16	27.45	26.56	27.42	27.42	-0.29%	17,335,120
Oct 31, 2025	28.00	28.20	27.44	27.50	27.50	-0.47%	22,651,600
Oct 30, 2025	27.77	28.29	27.49	27.63	27.63	-1.50%	22,919,360
Oct 29, 2025	27.52	28.05	27.52	28.05	28.05	1.96%	18,328,510
Oct 28, 2025	27.83	28.07	27.42	27.51	27.51	-2.24%	21,395,650
Oct 27, 2025	27.80	28.20	27.61	28.14	28.14	0.57%	18,404,910
Oct 24, 2025	28.39	28.52	27.85	27.98	27.98	-1.48%	20,125,180
Oct 23, 2025	27.76	28.65	27.35	28.40	28.40	-0.46%	29,097,710
Oct 22, 2025	27.13	28.68	27.12	28.53	28.53	-4.93%	34,356,790
Oct 21, 2025	30.90	30.90	29.79	30.01	30.01	0.03%	33,272,820
Oct 20, 2025	30.50	31.31	29.95	30.00	30.00	-9.80%	46,080,490
Oct 17, 2025	33.60	34.66	32.80	33.26	33.26	3.65%	51,678,460
Oct 16, 2025	32.93	33.58	31.81	32.09	32.09	-6.20%	40,678,600
Oct 15, 2025	34.78	35.00	32.47	34.21	34.21	0.62%	46,211,430
Oct 14, 2025	35.00	36.00	32.93	34.00	34.00	3.34%	75,339,620
Oct 13, 2025	30.40	32.90	30.32	32.90	32.90	10.00%	56,623,330
Oct 10, 2025	31.50	31.50	29.73	29.91	29.91	-9.06%	45,591,240
Oct 9, 2025	32.16	32.89	31.01	32.89	32.89	10.00%	60,680,910
Sep 30, 2025	30.33	30.68	29.75	29.90	29.90	0.27%	34,240,030
Sep 29, 2025	29.88	30.58	28.70	29.82	29.82	1.29%	30,765,050
Sep 26, 2025	29.51	30.32	29.29	29.44	29.44	-1.01%	21,989,610
Sep 25, 2025	30.00	30.39	29.51	29.74	29.74	-3.72%	30,275,690
Sep 24, 2025	30.36	31.40	29.89	30.89	30.89	-1.03%	43,065,830
Sep 23, 2025	31.50	33.00	30.50	31.21	31.21	1.33%	59,467,030
Sep 22, 2025	29.55	31.06	28.69	30.80	30.80	8.57%	53,172,810
Sep 19, 2025	27.84	28.62	27.84	28.37	28.37	1.14%	28,985,010