ASX - Delayed Quote AUD

Western Gold Resources Limited (WGR.AX)

0.0680

+0.0010

+(1.49%)

At close: 2:45:57 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0690	0.0690	0.0650	0.0680	0.0680	421,817
Jan 31, 2025	0.0690	0.0690	0.0650	0.0680	0.0680	421,817
Jan 30, 2025	0.0660	0.0670	0.0650	0.0670	0.0670	20,478
Jan 29, 2025	0.0600	0.0650	0.0600	0.0650	0.0650	58,795
Jan 28, 2025	0.0590	0.0590	0.0590	0.0590	0.0590	-
Jan 24, 2025	0.0590	0.0620	0.0590	0.0590	0.0590	172,930
Jan 23, 2025	0.0620	0.0620	0.0580	0.0600	0.0600	1,034,464
Jan 22, 2025	0.0650	0.0650	0.0640	0.0640	0.0640	197,212
Jan 21, 2025	0.0700	0.0700	0.0650	0.0700	0.0700	289,188
Jan 20, 2025	0.0640	0.0700	0.0620	0.0700	0.0700	1,535,287
Jan 17, 2025	0.0600	0.0640	0.0550	0.0630	0.0630	334,376
Jan 16, 2025	0.0690	0.0690	0.0540	0.0540	0.0540	1,481,998
Jan 15, 2025	0.0480	0.0700	0.0480	0.0690	0.0690	3,454,734
Jan 14, 2025	0.0450	0.0500	0.0450	0.0460	0.0460	510,177
Jan 13, 2025	0.0420	0.0480	0.0420	0.0450	0.0450	430,815
Jan 10, 2025	0.0380	0.0460	0.0380	0.0410	0.0410	4,005,775
Jan 9, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 8, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 7, 2025	0.0350	0.0390	0.0350	0.0380	0.0380	1,669,701
Jan 6, 2025	0.0330	0.0350	0.0330	0.0350	0.0350	993,010
Jan 3, 2025	0.0330	0.0330	0.0320	0.0330	0.0330	433,033
Jan 2, 2025	0.0320	0.0340	0.0320	0.0340	0.0340	328,442
Dec 31, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	215,731
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,060
Dec 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	213,110
Dec 19, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	515,337
Dec 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100
Dec 17, 2024	0.0330	0.0340	0.0310	0.0310	0.0310	428,096
Dec 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	400,000
Dec 13, 2024	0.0320	0.0350	0.0320	0.0350	0.0350	193,334
Dec 12, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	50,000
Dec 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	6,666
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	185,526
Dec 9, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Dec 6, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Dec 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Dec 4, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
Dec 3, 2024	0.0310	0.0360	0.0310	0.0350	0.0350	500,150
Dec 2, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	185,851
Nov 29, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	286,260
Nov 28, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	200,000
Nov 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 25, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 21, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	100,783
Nov 20, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	114
Nov 19, 2024	0.0290	0.0320	0.0290	0.0320	0.0320	133,298
Nov 18, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	26,633
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	177
Nov 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100,000
Nov 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	893
Nov 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	200,000
Nov 8, 2024	0.0320	0.0320	0.0290	0.0290	0.0290	126,242
Nov 7, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	7,593
Nov 6, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	318,254
Nov 5, 2024	0.0350	0.0350	0.0310	0.0320	0.0320	333,851
Nov 4, 2024	0.0270	0.0350	0.0270	0.0350	0.0350	776,004
Nov 1, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	356,548
Oct 31, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	364,421
Oct 30, 2024	0.0300	0.0320	0.0280	0.0280	0.0280	1,270,100
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	545,169
Oct 28, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	28,328
Oct 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 24, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	180,150
Oct 23, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	37,004
Oct 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	401,304
Oct 21, 2024	0.0280	0.0300	0.0280	0.0290	0.0290	363,674
Oct 18, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	292,755
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,235
Oct 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 11, 2024	0.0310	0.0320	0.0300	0.0320	0.0320	778,547
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 9, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	109,009
Oct 8, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 7, 2024	0.0310	0.0340	0.0300	0.0340	0.0340	347,969
Oct 4, 2024	0.0290	0.0310	0.0270	0.0310	0.0310	247,016
Oct 3, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	248,013
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	94,945
Oct 1, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	457,855
Sep 30, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	389,923
Sep 27, 2024	0.0260	0.0290	0.0260	0.0280	0.0280	291,271
Sep 26, 2024	0.0270	0.0280	0.0260	0.0260	0.0260	2,906,729
Sep 25, 2024	0.0450	0.0550	0.0260	0.0260	0.0260	31,568,249
Sep 24, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	102,823
Sep 23, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 20, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	27,177
Sep 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 16, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	17,000
Sep 13, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	232,999
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,177
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Sep 5, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 4, 2024	0.0370	0.0370	0.0310	0.0310	0.0310	220,041
Sep 3, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 2, 2024	0.0360	0.0360	0.0350	0.0360	0.0360	3,220
Aug 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 29, 2024	0.0350	0.0410	0.0350	0.0350	0.0350	335,817
Aug 28, 2024	0.0290	0.0320	0.0280	0.0320	0.0320	119,456
Aug 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	350,000
Aug 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 21, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	277,777
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	227,583
Aug 9, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 8, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 6, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
Aug 2, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 1, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 31, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 29, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	9,999
Jul 26, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	23,437
Jul 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 24, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	50,000
Jul 23, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 22, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 18, 2024	0.0340	0.0350	0.0310	0.0310	0.0310	39,220
Jul 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	17,000
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,285
Jul 5, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 4, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 3, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 2, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	90,998
Jul 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	65,641
Jun 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 21, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 20, 2024	0.0240	0.0290	0.0240	0.0280	0.0280	490,359
Jun 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 12, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	150,000
Jun 11, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	160,910
Jun 7, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	35,000
Jun 6, 2024	0.0330	0.0330	0.0290	0.0330	0.0330	198,549
Jun 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 4, 2024	0.0300	0.0330	0.0280	0.0330	0.0330	687,460
Jun 3, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 31, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	193,869
May 28, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	181,131
May 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	275,205
May 20, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	400,698
May 17, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 16, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 15, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 14, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	170,594
May 13, 2024	0.0370	0.0370	0.0310	0.0310	0.0310	47,487
May 10, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	27,028
May 9, 2024	0.0360	0.0370	0.0350	0.0370	0.0370	97,042
May 8, 2024	0.0350	0.0360	0.0310	0.0350	0.0350	1,372,123
May 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	225,000
May 3, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 2, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	50,000
May 1, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	234,775
Apr 29, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	200,230
Apr 26, 2024	0.0320	0.0360	0.0300	0.0360	0.0360	299,610
Apr 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	37,862
Apr 23, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	402,999
Apr 22, 2024	0.0290	0.0320	0.0290	0.0320	0.0320	107,963
Apr 19, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	9,150
Apr 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 17, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	28,000
Apr 16, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	88,353
Apr 15, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	62,147
Apr 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,500
Apr 10, 2024	0.0270	0.0270	0.0265	0.0270	0.0270	327,298
Apr 9, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	43,575
Apr 8, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 2, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1
Mar 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,386
Mar 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	13,721
Mar 21, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 18, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	20,463
Mar 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	11,932
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Feb 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,500
Feb 2, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 31, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-

TRM.AX Truscott Mining Corporation Limited

0.0780

-13.33%

R8R.AX Regener8 Resources NL

0.1500

0.00%

TYX.AX Tyranna Resources Limited

0.0040

+33.33%

OZZ.AX Ozz Resources Limited

0.0550

0.00%

PNM.AX Pacific Nickel Mines Limited

0.0240

0.00%

RBX.AX Resource Base Limited

0.0310

0.00%

ZAG.AX Zuleika Gold Limited

0.0120

0.00%

SFM.AX Santa Fe Minerals Limited

0.0390

+14.71%

NES.AX Nelson Resources Limited

0.0030

0.00%

WSR.AX Westar Resources Limited

0.0090

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Western Gold Resources Limited (WGR.AX)

Related Tickers