Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Westward Gold Inc. (WG.CN)

Compare
0.0850
-0.0050
(-5.56%)
At close: April 15 at 3:57:14 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.09000.09000.08500.08500.085043,577
Apr 14, 20250.09500.09500.08000.09000.0900386,951
Apr 11, 20250.09000.09500.09000.09500.0950275,905
Apr 10, 20250.09000.09000.09000.09000.090071,610
Apr 9, 20250.08500.09000.08000.08500.0850183,369
Apr 8, 20250.08000.08500.08000.08500.085014,000
Apr 7, 20250.08000.08500.08000.08500.0850160,907
Apr 4, 20250.08500.09000.08000.08500.0850270,000
Apr 3, 20250.08500.09500.08500.09000.0900235,850
Apr 2, 20250.09000.09500.09000.09500.095066,450
Apr 1, 20250.09500.09500.09000.09500.0950105,000
Mar 31, 20250.10000.10000.09500.09500.0950579,550
Mar 28, 20250.09500.10000.09000.10000.1000124,559
Mar 27, 20250.09500.10000.09500.10000.100034,818
Mar 26, 20250.10000.10000.09500.09500.0950107,285
Mar 25, 20250.10000.10000.10000.10000.1000350,500
Mar 24, 20250.10500.10500.10000.10000.1000101,500
Mar 21, 20250.10000.10000.09500.10000.1000450,250
Mar 20, 20250.09500.10000.09500.09500.0950294,450
Mar 19, 20250.09000.10000.08000.09500.0950813,638
Mar 18, 20250.09500.10000.08500.09000.0900404,217
Mar 17, 20250.10000.10000.09000.10000.100052,230
Mar 14, 20250.11000.11000.09500.10000.1000197,920
Mar 13, 20250.10000.10500.09500.10500.1050310,918
Mar 12, 20250.10000.10000.09500.10000.1000821,911
Mar 11, 20250.09000.10000.09000.10000.1000238,900
Mar 10, 20250.09000.09000.09000.09000.090077,000
Mar 7, 20250.08500.09000.08500.09000.0900112,500
Mar 6, 20250.08500.09000.08500.09000.09008,000
Mar 5, 20250.08000.09000.08000.09000.090029,000
Mar 4, 20250.08500.08500.08000.08000.080052,000
Mar 3, 20250.08500.09000.08500.09000.09003,000
Feb 28, 20250.09000.09000.08000.09000.090086,600
Feb 27, 20250.09000.09000.09000.09000.09002,000
Feb 26, 20250.08500.09000.08500.09000.0900182,900
Feb 25, 20250.09000.09000.08500.08500.0850101,500
Feb 24, 20250.09500.09500.09000.09500.095011,200
Feb 21, 20250.09000.09500.09000.09500.095032,500
Feb 20, 20250.09000.09000.09000.09000.090012,000
Feb 19, 20250.09000.09000.09000.09000.090066,000
Feb 18, 20250.09000.09500.08500.08500.085089,000
Feb 14, 20250.10000.10000.09000.09000.090097,500
Feb 13, 20250.10000.10000.10000.10000.10004,716
Feb 12, 20250.10000.10000.10000.10000.100013,860
Feb 11, 20250.10000.10000.09000.10000.100080,500
Feb 10, 20250.10000.10500.08500.09500.095092,316
Feb 7, 20250.08500.10000.08000.10000.1000305,617
Feb 6, 20250.08500.08500.08000.08500.085014,968
Feb 5, 20250.08000.08500.08000.08500.085030,000
Feb 4, 20250.08250.08500.08000.08500.085074,650
Feb 3, 20250.08500.08500.08000.08250.082515,000
Jan 31, 20250.08000.08500.08000.08500.085032,000
Jan 30, 20250.08000.08500.08000.08500.085063,000
Jan 29, 20250.08000.08500.08000.08500.0850226,000
Jan 28, 20250.08500.08500.08000.08500.085020,000
Jan 27, 20250.08500.08500.07500.08000.0800122,866
Jan 24, 20250.08500.10000.08000.09000.0900178,473
Jan 23, 20250.08500.09000.08000.09000.0900328,490
Jan 22, 20250.08000.08500.08000.08500.085027,444
Jan 21, 20250.09000.09000.08500.09000.0900132,111
Jan 20, 20250.08500.08500.08500.08500.0850-
Jan 17, 20250.07500.08500.07500.08500.085064,334
Jan 16, 20250.08000.08500.08000.08000.080084,000
Jan 15, 20250.07500.08000.07500.08000.080016,000
Jan 14, 20250.08000.08500.07500.08000.080067,000
Jan 13, 20250.08000.08000.08000.08000.0800168,000
Jan 10, 20250.08000.09000.07500.08500.0850131,000
Jan 9, 20250.08000.08000.08000.08000.0800-
Jan 8, 20250.08000.08000.08000.08000.0800-
Jan 7, 20250.08000.08500.08000.08000.0800105,500
Jan 6, 20250.07750.08000.07500.08000.0800133,500
Jan 3, 20250.08000.08000.08000.08000.0800-
Jan 2, 20250.08000.08000.07500.08000.08009,000
Dec 31, 20240.07500.07500.07000.07500.0750100,000
Dec 30, 20240.07500.07500.07500.07500.07504,000
Dec 27, 20240.07500.08000.07000.08000.080053,000
Dec 24, 20240.07500.08000.07500.08000.080032,000
Dec 23, 20240.08000.09000.08000.08500.0850121,000
Dec 20, 20240.08000.08000.07000.08000.080053,000
Dec 19, 20240.07500.08000.07500.08000.080042,000
Dec 18, 20240.07500.08000.07500.08000.080014,000
Dec 17, 20240.07500.08000.07000.07500.0750170,000
Dec 16, 20240.07500.08000.07500.08000.080027,000
Dec 13, 20240.08000.08500.08000.08000.080068,000
Dec 12, 20240.07500.08500.07500.08500.0850282,000
Dec 11, 20240.07500.07500.07500.07500.07502,000
Dec 10, 20240.07500.07500.07000.07500.0750230,000
Dec 9, 20240.07500.08000.07000.07500.0750889,000
Dec 6, 20240.07500.07500.07500.07500.075033,900
Dec 5, 20240.07500.07500.07000.07500.0750324,000
Dec 4, 20240.07500.07500.07000.07000.0700142,000
Dec 3, 20240.07500.07500.07000.07500.075095,000
Dec 2, 20240.08000.08000.07500.07500.075013,000
Nov 29, 20240.07500.07500.07500.07500.0750221,000
Nov 28, 20240.07000.08000.07000.08000.0800201,500
Nov 27, 20240.07500.08000.07500.08000.080098,500
Nov 26, 20240.08000.08000.07500.08000.0800147,333
Nov 25, 20240.08000.08500.08000.08500.085069,000
Nov 22, 20240.08500.09000.08500.09000.090037,500
Nov 21, 20240.08500.09000.08500.09000.0900249,000
Nov 20, 20240.08000.08500.07500.08500.085057,000
Nov 19, 20240.08000.08000.08000.08000.08002,000
Nov 18, 20240.08500.09000.08000.08500.085020,000
Nov 15, 20240.09000.09000.08000.08000.0800116,000
Nov 14, 20240.07500.08500.07500.08500.0850186,500
Nov 13, 20240.08000.08000.07500.07500.0750180,000
Nov 12, 20240.08000.08000.07500.07500.075019,000
Nov 11, 20240.07500.08000.07500.08000.080011,000
Nov 8, 20240.07750.08000.07000.08000.0800341,500
Nov 7, 20240.07000.08000.07000.08000.080010,506
Nov 6, 20240.07000.08000.07000.08000.0800358,210
Nov 5, 20240.08000.08000.08000.08000.080015,000
Nov 4, 20240.07500.08000.07000.08000.080080,000
Nov 1, 20240.07000.08000.07000.07500.075031,000
Oct 31, 20240.07500.07500.07500.07500.075021,000
Oct 30, 20240.08000.08000.07500.08000.080099,000
Oct 29, 20240.08000.08000.08000.08000.0800-
Oct 28, 20240.07500.08000.07500.08000.080047,000
Oct 25, 20240.08000.08000.08000.08000.080021,000
Oct 24, 20240.08000.08000.07500.08000.0800101,000
Oct 23, 20240.08000.08000.07000.07500.0750176,125
Oct 22, 20240.08000.08000.07500.07500.0750297,000
Oct 21, 20240.09000.09000.08000.08000.080062,000
Oct 18, 20240.08500.09000.08500.08500.0850120,431
Oct 17, 20240.08000.08500.08000.08500.085046,000
Oct 16, 20240.08000.08500.08000.08000.0800147,000
Oct 15, 20240.08000.08000.08000.08000.0800149,000
Oct 11, 20240.08000.08000.08000.08000.0800-
Oct 10, 20240.08000.08000.08000.08000.0800-
Oct 9, 20240.07500.08000.07500.08000.080054,000
Oct 8, 20240.08000.08000.07500.07500.075034,000
Oct 7, 20240.08000.08000.08000.08000.080012,000
Oct 4, 20240.07500.08000.07500.08000.080082,500
Oct 3, 20240.07500.07500.07500.07500.0750105,000
Oct 2, 20240.07500.08000.07000.07000.0700128,000
Oct 1, 20240.07500.08000.07000.07500.0750296,000
Sep 30, 20240.07500.07500.07000.07500.0750485,000
Sep 27, 20240.07000.07500.06500.07000.0700379,100
Sep 26, 20240.06500.07000.06500.07000.070078,000
Sep 25, 20240.06000.06500.06000.06500.065070,000
Sep 24, 20240.06000.06500.06000.06000.060080,566
Sep 23, 20240.06500.06500.06500.06500.06503,200
Sep 20, 20240.06000.06500.06000.06500.065056,000
Sep 19, 20240.05500.06000.05500.06000.0600511,500
Sep 18, 20240.05500.05500.05000.05500.0550133,000
Sep 17, 20240.05500.05500.05000.05500.0550805,000
Sep 16, 20240.06500.06500.06000.06000.060077,000
Sep 13, 20240.06500.07000.05500.07000.0700121,000
Sep 12, 20240.06000.06000.06000.06000.060017,000
Sep 11, 20240.05500.06500.05500.06000.0600242,000
Sep 10, 20240.05000.06000.05000.05500.0550295,000
Sep 9, 20240.05500.05500.05500.05500.0550-
Sep 6, 20240.05500.05500.05500.05500.05507,000
Sep 5, 20240.05500.05500.05500.05500.055043,000
Sep 4, 20240.05500.05500.05000.05500.0550252,750
Sep 3, 20240.06000.06000.06000.06000.0600220,000
Aug 30, 20240.06500.07000.06500.07000.070015,500
Aug 29, 20240.06500.06500.06500.06500.065022,000
Aug 28, 20240.06500.06500.06000.06500.065020,000
Aug 27, 20240.07000.07000.06000.06000.0600146,500
Aug 26, 20240.07500.07500.06500.07000.0700276,502
Aug 23, 20240.07000.07500.07000.07500.075018,200
Aug 22, 20240.07500.07500.07500.07500.0750-
Aug 21, 20240.07500.07500.07500.07500.07507,500
Aug 20, 20240.07500.07500.07000.07000.07006,000
Aug 19, 20240.07000.07500.07000.07000.070017,000
Aug 16, 20240.07500.07500.07500.07500.0750-
Aug 15, 20240.07500.07500.07500.07500.0750-
Aug 14, 20240.07500.08000.07000.07500.0750140,000
Aug 13, 20240.07500.07500.07500.07500.075014,000
Aug 12, 20240.06500.07500.06500.07500.0750120,000
Aug 9, 20240.06500.06500.06000.06500.0650124,000
Aug 8, 20240.06500.06500.06000.06500.065040,078
Aug 7, 20240.06500.07000.06000.06500.0650737,500
Aug 6, 20240.07500.07500.06500.06500.0650328,500
Aug 2, 20240.08000.08000.07000.07500.075010,000
Aug 1, 20240.07500.08000.07500.07500.0750202,244
Jul 31, 20240.07000.08000.06500.07500.0750113,000
Jul 30, 20240.07500.07500.07000.07500.07505,200
Jul 29, 20240.07000.07500.07000.07500.075046,100
Jul 26, 20240.07000.07500.07000.07500.075099,250
Jul 25, 20240.07000.07500.07000.07500.075042,000
Jul 24, 20240.08000.08000.07500.07500.07503,300
Jul 23, 20240.07500.08000.07000.08000.0800419,000
Jul 22, 20240.07500.07500.07500.07500.07502,000
Jul 19, 20240.07500.08000.07500.07500.075026,300
Jul 18, 20240.07500.07500.07000.07500.0750163,690
Jul 17, 20240.07500.08000.07000.08000.080013,000
Jul 16, 20240.07500.08000.07500.08000.08005,000
Jul 15, 20240.08000.08000.07750.08000.0800100,231
Jul 12, 20240.07500.08000.07500.08000.080015,524
Jul 11, 20240.08000.08000.08000.08000.080010,000
Jul 10, 20240.08000.08000.07500.08000.0800107,000
Jul 9, 20240.07500.07500.07000.07000.07008,000
Jul 8, 20240.07500.08000.07500.08000.080026,000
Jul 5, 20240.07500.08000.07500.08000.080022,000
Jul 4, 20240.08000.08000.08000.08000.0800-
Jul 3, 20240.08000.08000.08000.08000.08004,000
Jul 2, 20240.07500.08000.07500.08000.080022,000
Jun 28, 20240.08000.08000.07000.08000.080019,000
Jun 27, 20240.08000.08000.08000.08000.0800-
Jun 26, 20240.08000.08000.08000.08000.0800-
Jun 25, 20240.08000.08000.08000.08000.08005,000
Jun 24, 20240.07500.08000.07500.08000.080012,133
Jun 21, 20240.07500.08000.07500.07500.0750117,000
Jun 20, 20240.07500.07500.07500.07500.075010,000
Jun 19, 20240.07500.08000.07500.08000.080016,000
Jun 18, 20240.07500.07500.07500.07500.0750-
Jun 17, 20240.07500.07500.07500.07500.075010,000
Jun 14, 20240.07500.08000.07500.07500.075072,000
Jun 13, 20240.07500.08000.07000.07500.075096,000
Jun 12, 20240.07500.07500.07500.07500.07508,300
Jun 11, 20240.08000.08000.07500.08000.080084,000
Jun 10, 20240.08000.08000.08000.08000.08005,000
Jun 7, 20240.07500.07500.07500.07500.07505,000
Jun 6, 20240.08000.08000.07750.08000.080020,100
Jun 5, 20240.08000.08000.08000.08000.080040,000
Jun 4, 20240.07500.08000.07500.07500.0750154,000
Jun 3, 20240.07500.08000.07500.07500.075030,000
May 31, 20240.07500.08000.07500.08000.080023,500
May 30, 20240.08000.08000.07000.07500.0750242,700
May 29, 20240.08000.08000.07500.08000.0800124,000
May 28, 20240.08000.08000.07500.08000.080061,111
May 27, 20240.07500.08000.07500.08000.080024,400
May 24, 20240.08000.08000.08000.08000.080020,000
May 23, 20240.08000.08000.08000.08000.0800-
May 22, 20240.08000.08000.08000.08000.08002,000
May 21, 20240.08000.08000.08000.08000.080034,000
May 17, 20240.07500.08000.07500.08000.0800216,000
May 16, 20240.08000.08000.07500.08000.080028,000
May 15, 20240.08000.08000.07500.07500.075079,000
May 14, 20240.07500.08000.07500.07500.075094,000
May 13, 20240.08000.08000.08000.08000.080026,000
May 10, 20240.08000.08000.08000.08000.08004,000
May 9, 20240.08000.08000.08000.08000.080032,000
May 8, 20240.07500.08000.07000.08000.0800216,200
May 7, 20240.08500.08500.08000.08000.080061,000
May 6, 20240.08000.08500.08000.08500.085074,190
May 3, 20240.08000.08500.08000.08500.085048,000
May 2, 20240.08500.08500.08500.08500.085021,200
May 1, 20240.08500.08500.08000.08000.080034,000
Apr 30, 20240.09000.09500.08500.08500.085035,250
Apr 29, 20240.09000.09000.09000.09000.090028,000
Apr 26, 20240.08500.09000.08500.09000.090027,000
Apr 25, 20240.09000.09000.09000.09000.09007,000
Apr 24, 20240.09000.09000.09000.09000.09002,500
Apr 23, 20240.09000.09000.08500.09000.090051,000
Apr 22, 20240.09000.09000.08500.09000.090033,000
Apr 19, 20240.09500.09500.08500.08500.085048,000
Apr 18, 20240.09000.09000.09000.09000.090058,000
Apr 17, 20240.09500.09500.09000.09000.090074,350
Apr 16, 20240.09000.10000.09000.09000.090037,000
Apr 15, 20240.10000.10500.10000.10000.100027,000

Related Tickers

K05.F Quimbaya Gold Inc.
0.3040
+1.33%
 
OROXF Orosur Mining Inc.
0.1500
-3.23%
 
LEGY.V Legacy Gold Mines Ltd.
0.4500
0.00%
 
BARUF Baru Gold Corporation
0.0314
0.00%
 
QIM.CN Quimbaya Gold Inc.
0.5000
0.00%
 
76V.F Revival Gold Inc.
0.2620
-4.38%
 
HWTN.CN Hawthorn Resources Corp.
0.2300
0.00%
 
NBRK.CN New Break Resources Ltd.
0.0700
0.00%
 
RGG1.F Heliostar Metals Ltd.
0.7220
+3.14%
 
ANK.V Angkor Resources Corp.
0.2000
-13.04%