Wesdome Gold Mines Ltd. - WDO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.4	16.22	16.22	16.72	16.11	726,600
August 14, 2025	18.26	16.51	16.51	18.27	16.45	2.21M
August 13, 2025	18.1	17.94	17.94	18.4	17.88	878,800
August 12, 2025	18.12	17.97	17.97	18.16	17.75	311,800
August 11, 2025	17.71	18.08	18.08	18.21	17.64	513,605
August 08, 2025	18.11	17.98	17.98	18.46	17.95	1.11M
August 07, 2025	17.81	17.94	17.94	18.13	17.71	660,934
August 06, 2025	17.45	17.72	17.72	17.74	17.33	863,715
August 05, 2025	16.75	17.4	17.4	17.52	16.75	992,806
August 01, 2025	16.89	16.37	16.37	16.99	16.35	621,400
July 31, 2025	16.73	16.5	16.5	16.82	16.39	625,836
July 30, 2025	17.11	16.68	16.68	17.31	16.57	457,912
July 29, 2025	17.13	17.23	17.23	17.3	16.78	455,900
July 28, 2025	16.98	16.8	16.8	17	16.66	738,113
July 25, 2025	16.99	17	17	17.15	16.82	465,138
July 24, 2025	17.08	17.1	17.1	17.32	17.07	393,141
July 23, 2025	17.47	17.33	17.33	17.51	17.15	560,600
July 22, 2025	17.41	17.55	17.55	17.67	17.28	430,100
July 21, 2025	17.14	17.28	17.28	17.64	17.1	627,719
July 18, 2025	17.21	17	17	17.28	16.98	341,900
July 17, 2025	17	17.08	17.08	17.24	16.95	366,700
July 16, 2025	17.52	17.33	17.33	17.65	17.13	995,712
July 15, 2025	17.43	17.5	17.5	17.64	17.29	1.07M
July 14, 2025	18.2	17.22	17.22	18.21	17.18	1.49M
July 11, 2025	18.21	18.19	18.19	18.8	18.14	2.43M
July 10, 2025	18.28	17.99	17.99	18.34	17.85	631,400
July 09, 2025	18.3	18.19	18.19	18.38	18.03	784,926
July 08, 2025	18.97	18.21	18.21	18.99	18	935,049
July 07, 2025	18.22	18.75	18.75	18.79	18.08	1.46M
July 04, 2025	18.39	18.34	18.34	18.5	18.3	167,200
July 03, 2025	18.37	18.27	18.27	18.56	18.22	546,700
July 02, 2025	19	18.48	18.48	19.01	18.15	1.12M
June 30, 2025	18.75	18.97	18.97	19.04	18.47	401,900
June 27, 2025	18.51	18.64	18.64	18.88	18.36	671,200
June 26, 2025	18.79	19.01	19.01	19.03	18.49	654,133
June 25, 2025	18.76	18.6	18.6	18.85	18.44	501,800
June 24, 2025	19	18.74	18.74	19.08	18.38	580,502
June 23, 2025	19.36	19.34	19.34	19.76	19.22	1.21M
June 20, 2025	19.21	19.22	19.22	19.66	19.18	1.44M
June 19, 2025	19.54	19.42	19.42	19.55	19.3	111,500
June 18, 2025	19.59	19.61	19.61	19.81	19.49	237,400
June 17, 2025	19.73	19.61	19.61	19.99	19.42	501,200
June 16, 2025	20.06	19.75	19.75	20.18	19.58	1.22M
June 13, 2025	20.1	20.09	20.09	20.24	19.88	1.7M
June 12, 2025	19.65	19.77	19.77	20.01	19.5	424,660
June 11, 2025	19.46	19.43	19.43	19.72	19.29	277,437
June 10, 2025	19.58	19.42	19.42	19.81	18.93	373,000
June 09, 2025	19.63	19.56	19.56	19.74	19.44	393,400
June 06, 2025	19.57	19.64	19.64	19.98	19.52	405,200
June 05, 2025	19.48	19.52	19.52	19.79	19.16	828,200
June 04, 2025	19.44	19.25	19.25	19.44	19.05	340,701
June 03, 2025	19.27	19.32	19.32	19.39	19	424,010
June 02, 2025	18.86	19.11	19.11	19.37	18.5	463,400
May 30, 2025	18.52	18.23	18.23	18.8	18.23	2.27M
May 29, 2025	18.94	18.66	18.66	18.99	18.58	247,800
May 28, 2025	18.74	18.99	18.99	19	18.33	277,100
May 27, 2025	18.47	18.64	18.64	18.71	18.25	553,000
May 26, 2025	18.69	18.86	18.86	18.91	18.6	141,900
May 23, 2025	18.48	18.67	18.67	18.81	18.22	344,705
May 22, 2025	18.2	18.19	18.19	18.37	18.02	470,300

Wesdome Gold Mines Ltd. (WDO.TO) TSX