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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	22.68	22.07	22.07	22.88	21.95	488,800
December 02, 2025	22.48	22.67	22.67	22.71	21.95	636,100
December 01, 2025	22.75	22.44	22.44	22.83	21.93	644,699
November 28, 2025	22	22.5	22.5	22.53	21.88	539,500
November 27, 2025	21.85	21.75	21.75	21.85	21.68	156,627
November 26, 2025	21.74	21.95	21.95	22.15	21.24	350,116
November 25, 2025	21.46	21.44	21.44	21.82	21.11	455,700
November 24, 2025	19.76	21.21	21.21	21.21	19.5	958,800
November 21, 2025	19.78	19.73	19.73	20.04	19.48	1.12M
November 20, 2025	20.75	19.92	19.92	20.83	19.9	733,100
November 19, 2025	21.22	20.67	20.67	21.7	20.59	635,106
November 18, 2025	21.05	21	21	21.22	20.6	518,346
November 17, 2025	20.59	20.71	20.71	20.93	20.42	819,930
November 14, 2025	20.64	20.6	20.6	21	20.3	960,800
November 13, 2025	22.27	21.45	21.45	22.35	21.27	451,405
November 12, 2025	21.3	22.03	22.03	22.32	21.25	549,809
November 11, 2025	21.88	21.23	21.23	21.93	20.97	337,217
November 10, 2025	21.35	21.34	21.34	21.39	20.82	872,001
November 07, 2025	20.3	20.54	20.54	20.68	20.17	522,000
November 06, 2025	20.24	20.35	20.35	20.76	20.2	749,728
November 05, 2025	19.85	19.93	19.93	20.46	19.76	736,436
November 04, 2025	20.15	19.91	19.91	20.85	19.87	648,018
November 03, 2025	21.07	20.86	20.86	21.48	20.74	366,917
October 31, 2025	21.59	21.16	21.16	21.59	20.91	431,200
October 30, 2025	20.65	21.22	21.22	21.3	20.65	409,676
October 29, 2025	21.19	20.76	20.76	21.3	20.54	484,927
October 28, 2025	20.16	20.68	20.68	20.8	20.11	625,100
October 27, 2025	20.67	20.68	20.68	21.11	19.97	569,219
October 24, 2025	21.53	21.45	21.45	21.96	21.39	342,024
October 23, 2025	22.3	21.79	21.79	22.43	21.75	526,005
October 22, 2025	20.9	21.87	21.87	21.9	20.88	601,900
October 21, 2025	22.19	21.54	21.54	22.81	21.11	1.37M
October 20, 2025	23.66	23.79	23.79	24.18	23.05	602,315
October 17, 2025	23.88	22.73	22.73	24.1	21.37	867,032
October 16, 2025	24.39	24.59	24.59	24.8	24.12	643,218
October 15, 2025	23.66	24.3	24.3	24.5	23.51	816,920
October 14, 2025	22.46	23.28	23.28	23.72	22.46	1.09M
October 10, 2025	21.81	21.86	21.86	21.99	21.54	533,800
October 09, 2025	23.28	21.68	21.68	23.31	21.51	689,100
October 08, 2025	22.88	23.21	23.21	23.41	22.67	973,800
October 07, 2025	22.84	22.33	22.33	22.84	22.14	772,546
October 06, 2025	22.37	22.68	22.68	23.17	22.32	516,600
October 03, 2025	22.65	22.06	22.06	22.74	21.84	525,921
October 02, 2025	22.51	22.51	22.51	22.91	21.57	656,700
October 01, 2025	21.76	22.42	22.42	22.52	21.76	778,508
September 30, 2025	20.98	21.68	21.68	21.95	20.98	795,600
September 29, 2025	21.51	21.35	21.35	21.62	21.19	462,900
September 26, 2025	20.56	21	21	21.03	20.44	582,600
September 25, 2025	20.22	20.56	20.56	20.92	20.22	856,627
September 24, 2025	20.75	19.92	19.92	21.02	19.87	792,245
September 23, 2025	20.57	20.72	20.72	20.77	20.33	974,100
September 22, 2025	19.7	20.36	20.36	20.63	19.54	1.5M
September 19, 2025	18.64	19.18	19.18	19.32	18.39	6.8M
September 18, 2025	18.15	18.32	18.32	18.49	18.15	502,223
September 17, 2025	18.14	18.28	18.28	18.74	18.08	612,000
September 16, 2025	19.49	18.42	18.42	19.52	18.33	1.22M
September 15, 2025	19.45	19.51	19.51	19.79	19.31	777,620
September 12, 2025	19.75	19.54	19.54	19.78	19.51	401,613
September 11, 2025	19.05	19.72	19.72	19.74	19.02	586,012
September 10, 2025	18.98	19.18	19.18	19.37	18.82	771,311

Wesdome Gold Mines Ltd. (WDO.TO) TSX