Wesdome Gold Mines Ltd. - RKVA.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.35	13.57	13.57	13.57	13.35	230
December 03, 2025	13.83	13.55	13.55	14.1	13.55	400
December 02, 2025	13.55	13.87	13.87	13.87	13.45	800
December 01, 2025	14	13.8	13.8	14.09	13.69	1,450
November 28, 2025	13.28	13.7	13.7	13.73	13.28	400
November 27, 2025	13.55	13.39	13.39	13.57	13.38	400
November 26, 2025	13.17	13.52	13.52	13.6	13.17	400
November 25, 2025	12.99	13.19	13.19	13.28	12.99	3,105
November 24, 2025	12.01	12.93	12.93	12.93	12.01	400
November 21, 2025	12.21	12.14	12.14	12.38	12.02	908
November 20, 2025	12.61	12.37	12.37	12.79	12.37	854
November 19, 2025	12.97	12.79	12.79	13.25	12.79	1,200
November 18, 2025	12.5	12.9	12.9	12.93	12.5	1,200
November 17, 2025	12.47	12.67	12.67	12.77	12.47	1,200
November 14, 2025	13.11	12.55	12.55	13.21	12.54	3,000
November 13, 2025	13.53	13.24	13.24	14	13.02	3,000
November 12, 2025	12.93	13.68	13.68	13.68	12.93	3,000
November 11, 2025	13.18	13.07	13.07	13.4	12.99	3,000
November 10, 2025	12.81	13.11	13.11	13.17	12.81	112
November 07, 2025	12.48	12.61	12.61	12.61	12.48	510
November 06, 2025	12.21	12.36	12.36	12.66	12.21	510
November 05, 2025	12.28	12.34	12.34	12.4	12.01	168
November 04, 2025	12.61	12.38	12.38	12.73	12.33	1,200
November 03, 2025	13.07	12.91	12.91	13.31	12.91	1,200
October 31, 2025	12.89	13.05	13.05	13.05	12.89	1,200
October 30, 2025	12.9	13.12	13.12	13.19	12.9	950
October 29, 2025	12.75	12.82	12.82	13.21	12.75	950
October 28, 2025	12.46	12.7	12.7	12.81	12.22	453
October 27, 2025	13.02	12.76	12.76	13.02	12.26	453
October 24, 2025	13.45	13.26	13.26	13.74	13.16	709
October 23, 2025	13.32	13.51	13.51	13.66	13.32	2,636
October 22, 2025	13.3	13.4	13.4	13.4	12.76	3,966
October 21, 2025	14.43	13.24	13.24	14.43	13	1,314
October 20, 2025	13.95	14.46	14.46	14.75	13.89	2,546
October 17, 2025	15.12	13.83	13.83	15.13	13.68	2,510
October 16, 2025	14.81	14.9	14.9	14.97	14.73	2,510
October 15, 2025	14.44	14.84	14.84	15.02	14.23	1,990
October 14, 2025	13.94	14.25	14.25	14.54	13.85	1,231
October 13, 2025	13.51	13.95	13.95	13.99	13.51	2,472
October 10, 2025	13.27	13.37	13.37	13.52	13.1	1,529
October 09, 2025	14.17	13.35	13.35	14.43	13.35	5,161
October 08, 2025	13.94	14.25	14.25	14.39	13.94	415
October 07, 2025	13.82	13.69	13.69	13.88	13.69	1,602
October 06, 2025	13.7	13.81	13.81	14.09	13.7	1,493
October 03, 2025	13.65	13.46	13.46	13.71	13.46	1,809
October 02, 2025	13.69	13.69	13.69	13.87	13.18	2,558
October 01, 2025	13.19	13.69	13.69	13.69	13.19	96
September 30, 2025	13.19	13.2	13.2	13.45	12.78	928
September 29, 2025	12.94	13.01	13.01	13.19	12.94	3,964
September 26, 2025	12.54	12.8	12.8	12.82	12.54	3,200
September 25, 2025	12.2	12.67	12.67	12.77	12.2	2,000
September 24, 2025	12.79	12.2	12.2	12.84	12.14	2,000
September 23, 2025	12.4	12.7	12.7	12.77	12.4	2,650
September 22, 2025	12.1	12.54	12.54	12.6	12.1	5,835
September 19, 2025	11.24	11.78	11.78	11.92	11.24	5,700
September 18, 2025	11.15	11.21	11.21	11.45	11.11	641
September 17, 2025	11.18	11.29	11.29	11.38	11.18	1,380
September 16, 2025	11.96	11.34	11.34	12.25	11.34	712
September 15, 2025	11.95	12.05	12.05	12.17	11.95	25
September 12, 2025	12.15	12.1	12.1	12.15	12.1	3

Wesdome Gold Mines Ltd. (RKVA.F) FSX