Wesdome Gold Mines Ltd. (TSX:WDO)
Canada
· Delayed Price · Currency is CAD 16.22
-0.29 (-1.76%)
Aug 15, 2025, 4:00 PM EDT
Wesdome Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.40 | 16.72 | 16.11 | 16.22 | 16.22 | -1.76% | 726,560 |
| Aug 14, 2025 | 18.26 | 18.27 | 16.45 | 16.51 | 16.51 | -7.97% | 2,214,100 |
| Aug 13, 2025 | 18.10 | 18.40 | 17.88 | 17.94 | 17.94 | -0.17% | 878,800 |
| Aug 12, 2025 | 18.12 | 18.16 | 17.75 | 17.97 | 17.97 | -0.61% | 311,800 |
| Aug 11, 2025 | 17.71 | 18.21 | 17.64 | 18.08 | 18.08 | 0.56% | 513,605 |
| Aug 8, 2025 | 18.11 | 18.46 | 17.95 | 17.98 | 17.98 | 0.22% | 1,108,244 |
| Aug 7, 2025 | 17.81 | 18.13 | 17.71 | 17.94 | 17.94 | 1.24% | 660,934 |
| Aug 6, 2025 | 17.45 | 17.74 | 17.33 | 17.72 | 17.72 | 1.84% | 863,715 |
| Aug 5, 2025 | 16.75 | 17.52 | 16.75 | 17.40 | 17.40 | 6.29% | 992,806 |
| Aug 1, 2025 | 16.89 | 16.99 | 16.35 | 16.37 | 16.37 | -0.79% | 621,400 |
| Jul 31, 2025 | 16.73 | 16.82 | 16.39 | 16.50 | 16.50 | -1.08% | 625,836 |
| Jul 30, 2025 | 17.11 | 17.31 | 16.57 | 16.68 | 16.68 | -3.19% | 457,912 |
| Jul 29, 2025 | 17.13 | 17.30 | 16.78 | 17.23 | 17.23 | 2.56% | 455,900 |
| Jul 28, 2025 | 16.98 | 17.00 | 16.66 | 16.80 | 16.80 | -1.18% | 738,113 |
| Jul 25, 2025 | 16.99 | 17.15 | 16.82 | 17.00 | 17.00 | -0.58% | 465,138 |
| Jul 24, 2025 | 17.08 | 17.32 | 17.07 | 17.10 | 17.10 | -1.33% | 393,141 |
| Jul 23, 2025 | 17.47 | 17.51 | 17.15 | 17.33 | 17.33 | -1.25% | 560,600 |
| Jul 22, 2025 | 17.41 | 17.67 | 17.28 | 17.55 | 17.55 | 1.56% | 430,100 |
| Jul 21, 2025 | 17.14 | 17.64 | 17.10 | 17.28 | 17.28 | 1.65% | 627,719 |
| Jul 18, 2025 | 17.21 | 17.28 | 16.98 | 17.00 | 17.00 | -0.47% | 341,900 |
| Jul 17, 2025 | 17.00 | 17.24 | 16.95 | 17.08 | 17.08 | -1.44% | 366,700 |
| Jul 16, 2025 | 17.52 | 17.65 | 17.13 | 17.33 | 17.33 | -0.97% | 995,712 |
| Jul 15, 2025 | 17.43 | 17.64 | 17.29 | 17.50 | 17.50 | 1.63% | 1,066,446 |
| Jul 14, 2025 | 18.20 | 18.21 | 17.18 | 17.22 | 17.22 | -5.33% | 1,493,646 |
| Jul 11, 2025 | 18.21 | 18.80 | 18.14 | 18.19 | 18.19 | 1.11% | 2,427,000 |
| Jul 10, 2025 | 18.28 | 18.34 | 17.85 | 17.99 | 17.99 | -1.10% | 631,400 |
| Jul 9, 2025 | 18.30 | 18.38 | 18.03 | 18.19 | 18.19 | -0.11% | 784,926 |
| Jul 8, 2025 | 18.97 | 18.99 | 18.00 | 18.21 | 18.21 | -2.88% | 935,049 |
| Jul 7, 2025 | 18.22 | 18.79 | 18.08 | 18.75 | 18.75 | 2.24% | 1,461,341 |
| Jul 4, 2025 | 18.39 | 18.50 | 18.30 | 18.34 | 18.34 | 0.38% | 167,200 |
| Jul 3, 2025 | 18.37 | 18.56 | 18.22 | 18.27 | 18.27 | -1.14% | 546,700 |
| Jul 2, 2025 | 19.00 | 19.01 | 18.15 | 18.48 | 18.48 | -2.58% | 1,123,548 |
| Jun 30, 2025 | 18.75 | 19.04 | 18.47 | 18.97 | 18.97 | 1.77% | 401,900 |
| Jun 27, 2025 | 18.51 | 18.88 | 18.36 | 18.64 | 18.64 | -1.95% | 671,200 |
| Jun 26, 2025 | 18.79 | 19.03 | 18.49 | 19.01 | 19.01 | 2.20% | 654,133 |
| Jun 25, 2025 | 18.76 | 18.85 | 18.44 | 18.60 | 18.60 | -0.75% | 501,800 |
| Jun 24, 2025 | 19.00 | 19.08 | 18.38 | 18.74 | 18.74 | -3.10% | 580,502 |
| Jun 23, 2025 | 19.36 | 19.76 | 19.22 | 19.34 | 19.34 | 0.62% | 1,205,618 |
| Jun 20, 2025 | 19.21 | 19.66 | 19.18 | 19.22 | 19.22 | -1.03% | 1,438,021 |
| Jun 19, 2025 | 19.54 | 19.55 | 19.30 | 19.42 | 19.42 | -0.97% | 111,500 |
| Jun 18, 2025 | 19.59 | 19.81 | 19.49 | 19.61 | 19.61 | - | 237,400 |
| Jun 17, 2025 | 19.73 | 19.99 | 19.42 | 19.61 | 19.61 | -0.71% | 501,200 |
| Jun 16, 2025 | 20.06 | 20.18 | 19.58 | 19.75 | 19.75 | -1.69% | 1,221,929 |
| Jun 13, 2025 | 20.10 | 20.24 | 19.88 | 20.09 | 20.09 | 1.62% | 1,701,700 |
| Jun 12, 2025 | 19.65 | 20.01 | 19.50 | 19.77 | 19.77 | 1.75% | 424,700 |
| Jun 11, 2025 | 19.46 | 19.72 | 19.29 | 19.43 | 19.43 | 0.05% | 277,437 |
| Jun 10, 2025 | 19.58 | 19.81 | 18.93 | 19.42 | 19.42 | -0.72% | 373,000 |
| Jun 9, 2025 | 19.63 | 19.74 | 19.44 | 19.56 | 19.56 | -0.41% | 393,400 |
| Jun 6, 2025 | 19.57 | 19.98 | 19.52 | 19.64 | 19.64 | 0.61% | 405,200 |
| Jun 5, 2025 | 19.48 | 19.79 | 19.16 | 19.52 | 19.52 | 1.40% | 828,200 |