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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	11.86	11.81	11.81	11.89	11.76	113
September 08, 2025	11.93	11.92	11.92	12.42	11.92	1,243
September 05, 2025	11.83	12.08	12.08	12.12	11.79	437
September 04, 2025	12	11.91	11.91	12.17	11.79	1,185
September 03, 2025	11.68	12.04	12.04	12.25	11.68	6,706
September 02, 2025	11.69	11.81	11.81	11.86	11.42	784
September 01, 2025	11.48	11.64	11.64	11.64	11.48	130
August 29, 2025	11.01	11.3	11.3	11.3	11.01	769
August 28, 2025	11.17	11.21	11.21	11.44	11.17	502
August 27, 2025	10.65	11.21	11.21	11.29	10.65	650
August 26, 2025	10.63	10.82	10.82	10.99	10.63	2,711
August 25, 2025	10.56	10.7	10.7	10.75	10.53	1,650
August 22, 2025	10.33	10.56	10.56	10.65	10.33	1,650
August 21, 2025	9.97	10.5	10.5	10.51	9.96	1,650
August 20, 2025	9.85	10.07	10.07	10.11	9.85	20
August 19, 2025	10.11	9.92	9.92	10.15	9.92	60
August 18, 2025	10.02	10.12	10.12	10.14	10.02	475
August 15, 2025	10.21	10.04	10.04	10.35	10.03	3,879
August 14, 2025	11.08	10.36	10.36	11.16	10.36	435
August 13, 2025	11.1	11.08	11.08	11.3	11.08	8,000
August 12, 2025	11.22	11.16	11.16	11.23	11.08	56
August 11, 2025	11.02	11.32	11.32	11.32	11.02	31
August 08, 2025	11.08	11.3	11.3	11.45	11.08	500
August 07, 2025	11.02	11.12	11.12	11.26	11.02	605
August 06, 2025	10.8	11.03	11.03	11.11	10.8	230
August 05, 2025	10.37	10.93	10.93	11	10.35	3,385
August 04, 2025	10.2	10.4	10.4	10.4	10.2	3,385
August 01, 2025	10.37	10.3	10.3	10.56	10.3	3,385
July 31, 2025	10.61	10.41	10.41	10.79	10.41	3,385
July 30, 2025	10.76	10.52	10.52	10.79	10.52	3,385
July 29, 2025	10.49	10.83	10.83	10.83	10.49	3,385
July 28, 2025	10.5	10.53	10.53	10.67	10.47	3,385
July 25, 2025	10.6	10.5	10.5	10.7	10.5	995
July 24, 2025	10.7	10.65	10.65	10.77	10.65	300
July 23, 2025	10.87	10.9	10.9	11.06	10.78	300
July 22, 2025	10.67	10.99	10.99	10.99	10.67	300
July 21, 2025	10.58	10.81	10.81	11.06	10.55	283
July 18, 2025	10.62	10.7	10.7	10.72	10.62	500
July 17, 2025	10.81	10.65	10.65	10.84	10.65	470
July 16, 2025	10.96	10.82	10.82	10.96	10.82	470
July 15, 2025	10.81	10.98	10.98	11.05	10.81	470
July 14, 2025	11.3	10.86	10.86	11.39	10.86	2,710
July 11, 2025	11.23	11.41	11.41	11.47	11.23	2,710
July 10, 2025	11.28	11.26	11.26	11.34	11.26	2,710
July 09, 2025	11.23	11.37	11.37	11.38	11.23	2,710
July 08, 2025	11.61	11.38	11.38	11.73	11.33	2,710
July 07, 2025	11.25	11.75	11.75	11.75	11.25	2,710
July 04, 2025	11.4	11.43	11.43	11.43	11.25	2,710
July 03, 2025	11.42	11.49	11.49	11.52	11.42	2,710
July 02, 2025	11.89	11.45	11.45	11.94	11.39	2,710
July 01, 2025	11.85	11.85	11.85	11.85	11.85	2,710
June 30, 2025	11.65	11.66	11.66	11.65	11.65	2,710
June 27, 2025	11.65	11.6	11.6	11.65	11.5	2,710
June 26, 2025	11.57	11.81	11.81	11.81	11.55	85
June 25, 2025	11.7	11.55	11.55	11.74	11.55	90
June 24, 2025	11.85	11.7	11.7	11.85	11.55	531
June 23, 2025	11.99	12.22	12.22	12.39	11.98	346
June 20, 2025	12.09	12.22	12.22	12.44	12.09	500
June 19, 2025	12.42	12.32	12.32	12.43	12.32	500
June 18, 2025	12.42	12.51	12.51	12.51	12.42	500

Wesdome Gold Mines Ltd. (RKVA.F) XETRA