Wesdome Gold Mines Ltd. (TSX:WDO)
Canada
· Delayed Price · Currency is CAD 16.90
-1.21 (-6.68%)
May 12, 2025, 4:00 PM EDT
Wesdome Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.28 | 17.47 | 16.74 | 16.88 | 16.88 | -6.79% | 394,161 |
| May 9, 2025 | 18.09 | 18.20 | 17.66 | 18.11 | 18.11 | 1.86% | 389,633 |
| May 8, 2025 | 18.04 | 18.18 | 17.50 | 17.78 | 17.78 | -0.34% | 356,449 |
| May 7, 2025 | 17.40 | 18.05 | 17.40 | 17.84 | 17.84 | - | 458,400 |
| May 6, 2025 | 16.98 | 17.84 | 16.96 | 17.84 | 17.84 | 7.02% | 525,400 |
| May 5, 2025 | 16.59 | 16.76 | 16.17 | 16.67 | 16.67 | 4.32% | 273,600 |
| May 2, 2025 | 16.04 | 16.08 | 15.72 | 15.98 | 15.98 | 0.82% | 258,700 |
| May 1, 2025 | 16.50 | 16.60 | 15.72 | 15.85 | 15.85 | -6.54% | 553,817 |
| Apr 30, 2025 | 16.46 | 17.02 | 16.46 | 16.96 | 16.96 | 1.74% | 411,446 |
| Apr 29, 2025 | 16.85 | 17.05 | 16.61 | 16.67 | 16.67 | -1.77% | 224,303 |
| Apr 28, 2025 | 16.69 | 16.99 | 16.52 | 16.97 | 16.97 | 0.71% | 525,835 |
| Apr 25, 2025 | 16.29 | 16.92 | 16.29 | 16.85 | 16.85 | 1.20% | 468,841 |
| Apr 24, 2025 | 17.27 | 17.30 | 16.60 | 16.65 | 16.65 | -2.06% | 590,512 |
| Apr 23, 2025 | 16.60 | 17.36 | 16.60 | 17.00 | 17.00 | -1.85% | 667,300 |
| Apr 22, 2025 | 18.26 | 18.26 | 17.26 | 17.32 | 17.32 | -4.42% | 439,000 |
| Apr 21, 2025 | 18.10 | 18.45 | 17.84 | 18.12 | 18.12 | 1.29% | 488,049 |
| Apr 17, 2025 | 18.40 | 18.40 | 17.73 | 17.89 | 17.89 | -3.71% | 535,600 |
| Apr 16, 2025 | 18.60 | 18.95 | 18.20 | 18.58 | 18.58 | 2.88% | 505,134 |
| Apr 15, 2025 | 17.83 | 18.16 | 17.57 | 18.06 | 18.06 | 2.21% | 607,300 |
| Apr 14, 2025 | 17.48 | 18.01 | 17.08 | 17.67 | 17.67 | - | 434,400 |
| Apr 11, 2025 | 17.25 | 18.10 | 16.90 | 17.67 | 17.67 | 5.87% | 917,820 |
| Apr 10, 2025 | 16.55 | 17.08 | 16.23 | 16.69 | 16.69 | 2.71% | 779,827 |
| Apr 9, 2025 | 16.30 | 16.42 | 15.87 | 16.25 | 16.25 | 3.37% | 901,241 |
| Apr 8, 2025 | 16.20 | 16.55 | 15.60 | 15.72 | 15.72 | 0.38% | 727,700 |
| Apr 7, 2025 | 15.70 | 16.20 | 15.32 | 15.66 | 15.66 | 0.06% | 877,915 |
| Apr 4, 2025 | 16.20 | 16.46 | 15.21 | 15.65 | 15.65 | -5.38% | 871,200 |
| Apr 3, 2025 | 15.72 | 16.92 | 15.69 | 16.54 | 16.54 | 0.49% | 1,100,030 |
| Apr 2, 2025 | 16.70 | 16.77 | 16.13 | 16.46 | 16.46 | -1.38% | 783,428 |
| Apr 1, 2025 | 17.20 | 17.24 | 16.49 | 16.69 | 16.69 | -2.63% | 383,705 |
| Mar 31, 2025 | 17.17 | 17.22 | 16.53 | 17.14 | 17.14 | 1.78% | 429,417 |
| Mar 28, 2025 | 17.00 | 17.13 | 16.53 | 16.84 | 16.84 | -0.71% | 518,542 |
| Mar 27, 2025 | 16.49 | 16.96 | 16.45 | 16.96 | 16.96 | 4.31% | 391,412 |
| Mar 26, 2025 | 16.60 | 16.60 | 16.17 | 16.26 | 16.26 | -1.75% | 440,918 |
| Mar 25, 2025 | 16.03 | 16.72 | 15.93 | 16.55 | 16.55 | 3.63% | 372,901 |
| Mar 24, 2025 | 15.83 | 16.12 | 15.71 | 15.97 | 15.97 | 0.95% | 586,900 |
| Mar 21, 2025 | 15.60 | 15.83 | 15.37 | 15.82 | 15.82 | 0.13% | 717,403 |
| Mar 20, 2025 | 15.40 | 16.05 | 14.44 | 15.80 | 15.80 | -2.05% | 979,009 |
| Mar 19, 2025 | 15.99 | 16.27 | 15.76 | 16.13 | 16.13 | 1.26% | 198,425 |
| Mar 18, 2025 | 16.25 | 16.25 | 15.86 | 15.93 | 15.93 | -0.56% | 261,105 |
| Mar 17, 2025 | 15.48 | 16.03 | 15.48 | 16.02 | 16.02 | 2.63% | 263,300 |
| Mar 14, 2025 | 15.77 | 15.80 | 15.54 | 15.61 | 15.61 | 0.06% | 323,901 |
| Mar 13, 2025 | 15.24 | 15.76 | 15.24 | 15.60 | 15.60 | 2.43% | 620,800 |
| Mar 12, 2025 | 14.80 | 15.28 | 14.74 | 15.23 | 15.23 | 1.74% | 374,644 |
| Mar 11, 2025 | 14.67 | 15.05 | 14.42 | 14.97 | 14.97 | 3.96% | 430,801 |
| Mar 10, 2025 | 15.10 | 15.21 | 14.39 | 14.40 | 14.40 | -5.26% | 433,407 |
| Mar 7, 2025 | 14.90 | 15.33 | 14.85 | 15.20 | 15.20 | 1.74% | 329,604 |
| Mar 6, 2025 | 14.95 | 15.31 | 14.89 | 14.94 | 14.94 | -1.06% | 187,645 |
| Mar 5, 2025 | 14.51 | 15.16 | 14.45 | 15.10 | 15.10 | 3.00% | 395,431 |
| Mar 4, 2025 | 14.73 | 14.87 | 14.26 | 14.66 | 14.66 | 1.03% | 333,709 |
| Mar 3, 2025 | 14.78 | 14.95 | 14.40 | 14.51 | 14.51 | -0.14% | 298,740 |