Whitehorse Gold Corp (WHGDF) Exchange: EXPM
Data as of April 18, 2024
$0.34 ($0.01) 1.79%
Whitehorse Gold Corp - Daily Information
Click for more stock information on Whitehorse Gold Corp.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $0.33 |
| Previous Close | $0.34 |
| High | $0.34 |
| Low | $0.33 |
| Adjusted Open | $0.33 |
| Previous Adjusted Close | $0.34 |
| Adjusted High | $0.34 |
| Adjusted Low | $0.33 |
About Whitehorse Gold Corp (WHGDF)
Invest in Whitehorse Gold Corp (WHGDF)
Historical Stock Data for Whitehorse Gold Corp (WHGDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 1,959 |
| 2023-02-23 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 618 |
| 2023-02-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 169 |
| 2023-02-21 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 12,252 |
| 2023-02-17 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 3,600 |
| 2023-02-16 | $0.35 | $0.39 | $0.35 | $0.39 | $0.39 | 1,763 |
| 2023-02-15 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 907 |
| 2023-02-14 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 403 |
| 2023-02-13 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 24,658 |
| 2023-02-10 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,025 |
| 2023-02-09 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 376 |
| 2023-02-08 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,691 |
| 2023-02-07 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 445 |
| 2023-02-06 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 4,997 |
| 2023-02-03 | $0.38 | $0.38 | $0.33 | $0.38 | $0.38 | 1,276 |
| 2023-02-02 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 4,322 |
| 2023-02-01 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 1,323 |
| 2023-01-31 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 4,013 |
| 2023-01-30 | $0.33 | $0.41 | $0.33 | $0.39 | $0.39 | 6,133 |
| 2023-01-27 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 754 |
| 2023-01-26 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 2,086 |
| 2023-01-25 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 12,538 |
| 2023-01-24 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 15,099 |
| 2023-01-23 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 7,099 |
| 2023-01-20 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 9,612 |
| 2023-01-19 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 5,484 |
| 2023-01-18 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 979 |
| 2023-01-17 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 2,738 |
| 2023-01-13 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 216 |
| 2023-01-12 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1 |
| 2023-01-11 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 7,060 |
| 2023-01-10 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 9 |
| 2023-01-09 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 2,149 |
| 2023-01-06 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 5,520 |
| 2023-01-05 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 4,917 |
| 2023-01-04 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 2,555 |
| 2023-01-03 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 364 |
| 2022-12-30 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 3,685 |
| 2022-12-29 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 30,684 |
| 2022-12-28 | $0.30 | $0.35 | $0.30 | $0.34 | $0.34 | 15,730 |
| 2022-12-27 | $0.24 | $0.28 | $0.24 | $0.25 | $0.25 | 73,346 |
| 2022-12-23 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,634 |
| 2022-12-22 | $0.33 | $0.34 | $0.30 | $0.30 | $0.30 | 98,962 |
| 2022-12-21 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,208 |
| 2022-12-20 | $0.32 | $0.36 | $0.32 | $0.36 | $0.36 | 5,777 |
| 2022-12-19 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 12,366 |
| 2022-12-16 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 1,291 |
| 2022-12-15 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 4,423 |
| 2022-12-14 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 1,014 |
| 2022-12-13 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 1,562 |
| 2022-12-12 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 392 |
| 2022-12-09 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 20,025 |
| 2022-12-08 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 10,133 |
| 2022-12-07 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 5,719 |
| 2022-12-06 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 25,402 |
| 2022-12-05 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 598 |
| 2022-12-02 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,299 |
| 2022-12-01 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 2,383 |
| 2022-11-30 | $0.32 | $0.35 | $0.32 | $0.32 | $0.32 | 6,951 |
| 2022-11-29 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 3,218 |
| 2022-11-28 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,200 |
| 2022-11-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 9 |
| 2022-11-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 976 |
| 2022-11-22 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 1,132 |
| 2022-11-21 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 329 |
| 2022-11-18 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 7,549 |
| 2022-11-17 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 4,267 |
| 2022-11-16 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 995 |
| 2022-11-15 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 16,159 |
| 2022-11-14 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 1,134 |
| 2022-11-11 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 2,505 |
| 2022-11-10 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 11,261 |
| 2022-11-09 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2022-11-08 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 2,640 |
| 2022-11-07 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 7,751 |
| 2022-11-04 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 392 |
| 2022-11-03 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 189 |
| 2022-11-02 | $0.25 | $0.37 | $0.25 | $0.36 | $0.36 | 6,130 |
| 2022-11-01 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1,973 |
| 2022-10-31 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 530 |
| 2022-10-28 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,760 |
| 2022-10-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 609 |
| 2022-10-26 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 1,643 |
| 2022-10-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-10-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 556 |
| 2022-10-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,000 |
| 2022-10-20 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 3,884 |
| 2022-10-19 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 1,069 |
| 2022-10-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 221 |
| 2022-10-17 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 1,716 |
| 2022-10-14 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,266 |
| 2022-10-13 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 398 |
| 2022-10-12 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 9,475 |
| 2022-10-11 | $0.32 | $0.36 | $0.32 | $0.35 | $0.35 | 1,969 |
| 2022-10-10 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 1,278 |
| 2022-10-07 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 11,033 |
| 2022-10-06 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 20,086 |
| 2022-10-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 193 |
| 2022-10-04 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 7,247 |
| 2022-10-03 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 27,552 |
| 2022-09-30 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 530 |
| 2022-09-29 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,094 |
| 2022-09-28 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 4,097 |
| 2022-09-27 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 872 |
| 2022-09-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 6,020 |
| 2022-09-23 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 9,042 |
| 2022-09-22 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 380 |
| 2022-09-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 232 |
| 2022-09-20 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,687 |
| 2022-09-19 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 8,238 |
| 2022-09-16 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 684 |
| 2022-09-15 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 2,704 |
| 2022-09-14 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 20,332 |
| 2022-09-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 365 |
| 2022-09-12 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3,531 |
| 2022-09-09 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 5,748 |
| 2022-09-08 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 1,233 |
| 2022-09-07 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 698 |
| 2022-09-06 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 17,809 |
| 2022-09-02 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 2,703 |
| 2022-09-01 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 2,703 |
| 2022-08-31 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 650 |
| 2022-08-30 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 9,131 |
| 2022-08-29 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 355 |
| 2022-08-26 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 1,057 |
| 2022-08-25 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 514 |
| 2022-08-24 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 955 |
| 2022-08-23 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 693 |
| 2022-08-22 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 1,152 |
| 2022-08-19 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,280 |
| 2022-08-18 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 601 |
| 2022-08-17 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 957 |
| 2022-08-16 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 11,228 |
| 2022-08-15 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 428 |
| 2022-08-12 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 10 |
| 2022-08-11 | $0.39 | $0.39 | $0.35 | $0.38 | $0.38 | 3,332 |
| 2022-08-10 | $0.34 | $0.39 | $0.34 | $0.39 | $0.39 | 756 |
| 2022-08-09 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 71 |
| 2022-08-08 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2022-08-05 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,357 |
| 2022-08-04 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,097 |
| 2022-08-03 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,982 |
| 2022-08-02 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 918 |
| 2022-08-01 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 2,604 |
| 2022-07-29 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 6,903 |
| 2022-07-28 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 1,289 |
| 2022-07-27 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 20,679 |
| 2022-07-26 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 3,909 |
| 2022-07-25 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 863 |
| 2022-07-22 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 673 |
| 2022-07-21 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 3,716 |
| 2022-07-20 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 3,770 |
| 2022-07-19 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 258 |
| 2022-07-18 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,518 |
| 2022-07-15 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 852 |
| 2022-07-14 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 9,139 |
| 2022-07-13 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 3,141 |
| 2022-07-12 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 4,643 |
| 2022-07-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 90 |
| 2022-07-08 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 404 |
| 2022-07-07 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 11,255 |
| 2022-07-06 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 6,206 |
| 2022-07-05 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 2,918 |
| 2022-07-01 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 941 |
| 2022-06-30 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1,003 |
| 2022-06-29 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 2,469 |
| 2022-06-28 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 26 |
| 2022-06-27 | $0.40 | $0.44 | $0.40 | $0.44 | $0.44 | 3,037 |
| 2022-06-24 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 3,556 |
| 2022-06-23 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 6,830 |
| 2022-06-22 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 10,472 |
| 2022-06-21 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 3,866 |
| 2022-06-17 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 370 |
| 2022-06-16 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 815 |
| 2022-06-15 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 3,419 |
| 2022-06-14 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 4,382 |
| 2022-06-13 | $0.40 | $0.45 | $0.40 | $0.41 | $0.41 | 7,076 |
| 2022-06-10 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 469 |
| 2022-06-09 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 4,337 |
| 2022-06-08 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 1,469 |
| 2022-06-07 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 2,561 |
| 2022-06-06 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 13,300 |
| 2022-06-03 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 2,360 |
| 2022-06-02 | $0.43 | $0.46 | $0.42 | $0.42 | $0.42 | 3,164 |
| 2022-06-01 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 4,721 |
| 2022-05-31 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 89 |
| 2022-05-27 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 5,702 |
| 2022-05-26 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,328 |
| 2022-05-25 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 336 |
| 2022-05-24 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 13,064 |
| 2022-05-23 | $0.39 | $0.43 | $0.35 | $0.43 | $0.43 | 4,016 |
| 2022-05-20 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 736 |
| 2022-05-19 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 3,623 |
| 2022-05-18 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 2,808 |
| 2022-05-17 | $0.44 | $0.45 | $0.39 | $0.39 | $0.39 | 4,022 |
| 2022-05-16 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 1,441 |
| 2022-05-13 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 9,166 |
| 2022-05-12 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 19,049 |
| 2022-05-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 142 |
| 2022-05-10 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 13,030 |
| 2022-05-09 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 15,755 |
| 2022-05-06 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 291 |
| 2022-05-05 | $0.45 | $0.46 | $0.41 | $0.44 | $0.44 | 22,710 |
| 2022-05-04 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 496 |
| 2022-05-03 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,130 |
| 2022-05-02 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 839 |
| 2022-04-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 250 |
| 2022-04-28 | $0.43 | $0.43 | $0.40 | $0.43 | $0.43 | 1,730 |
| 2022-04-27 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 10,079 |
| 2022-04-26 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 33,938 |
| 2022-04-25 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 4,403 |
| 2022-04-22 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 84 |
| 2022-04-21 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 4,028 |
| 2022-04-20 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 7,683 |
| 2022-04-19 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 4,681 |
| 2022-04-18 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 10,303 |
| 2022-04-14 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,390 |
| 2022-04-13 | $0.40 | $0.44 | $0.40 | $0.41 | $0.41 | 7,659 |
| 2022-04-12 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 3,664 |
| 2022-04-11 | $0.35 | $0.42 | $0.35 | $0.42 | $0.42 | 4,968 |
| 2022-04-08 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 1,548 |
| 2022-04-07 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 1,325 |
| 2022-04-06 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 10,761 |
| 2022-04-05 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,339 |
| 2022-04-04 | $0.32 | $0.42 | $0.32 | $0.40 | $0.40 | 5,701 |
| 2022-04-01 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 12,787 |
| 2022-03-31 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 2,567 |
| 2022-03-30 | $0.42 | $0.45 | $0.41 | $0.41 | $0.41 | 13,858 |
| 2022-03-29 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 6,151 |
| 2022-03-28 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 468 |
| 2022-03-25 | $0.50 | $0.50 | $0.42 | $0.43 | $0.43 | 5,078 |
| 2022-03-24 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 1,833 |
| 2022-03-23 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 10,552 |
| 2022-03-22 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 1,715 |
| 2022-03-21 | $0.46 | $0.49 | $0.44 | $0.46 | $0.46 | 3,972 |
| 2022-03-18 | $0.46 | $0.46 | $0.43 | $0.46 | $0.46 | 3,972 |
| 2022-03-17 | $0.50 | $0.50 | $0.43 | $0.43 | $0.43 | 1,916 |
| 2022-03-16 | $0.47 | $0.49 | $0.43 | $0.49 | $0.49 | 1,950 |
| 2022-03-15 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 988 |
| 2022-03-14 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 2,757 |
| 2022-03-11 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 6,776 |
| 2022-03-10 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 17,312 |
| 2022-03-09 | $0.44 | $0.46 | $0.42 | $0.46 | $0.46 | 15,817 |
| 2022-03-08 | $0.43 | $0.52 | $0.42 | $0.45 | $0.45 | 11,464 |
| 2022-03-07 | $0.43 | $0.50 | $0.40 | $0.43 | $0.43 | 30,995 |
| 2022-03-04 | $0.39 | $0.42 | $0.30 | $0.42 | $0.42 | 8,324 |
| 2022-03-03 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 2,023 |
| 2022-03-02 | $0.36 | $0.40 | $0.29 | $0.29 | $0.29 | 19,073 |
| 2022-03-01 | $0.10 | $0.36 | $0.10 | $0.36 | $0.36 | 16,378 |
| 2022-02-28 | $0.24 | $0.37 | $0.24 | $0.35 | $0.35 | 3,794 |
| 2022-02-25 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 7 |
| 2022-02-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-02-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 26 |
| 2022-02-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-02-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-02-17 | $0.40 | $0.46 | $0.39 | $0.40 | $0.40 | 7,342 |
| 2022-02-16 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,604 |
| 2022-02-15 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 1,091 |
| 2022-02-14 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 200 |
| 2022-02-11 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2022-02-10 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 149 |
| 2022-02-09 | $0.35 | $0.41 | $0.35 | $0.39 | $0.39 | 6,886 |
| 2022-02-08 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 3,873 |
| 2022-02-07 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 6,463 |
| 2022-02-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-02-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 465 |
| 2022-02-02 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 151 |
| 2022-02-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-01-31 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 9,756 |
| 2022-01-28 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-01-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-01-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-01-25 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-01-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-01-21 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 268 |
| 2022-01-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 204 |
| 2022-01-19 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,930 |
| 2022-01-18 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,682 |
| 2022-01-14 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2022-01-13 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 2,682 |
| 2022-01-12 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 748 |
| 2022-01-11 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 589 |
| 2022-01-10 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 74 |
| 2022-01-07 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 140 |
| 2022-01-06 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 1,137 |
| 2022-01-05 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 9,129 |
| 2022-01-04 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 19,141 |
| 2022-01-03 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 358 |
| 2021-12-31 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,750 |
| 2021-12-30 | $0.39 | $0.39 | $0.35 | $0.38 | $0.38 | 57,194 |
| 2021-12-29 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 3,891 |
| 2021-12-28 | $0.35 | $0.35 | $0.28 | $0.35 | $0.35 | 14,561 |
| 2021-12-27 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 26,424 |
| 2021-12-23 | $0.32 | $0.38 | $0.32 | $0.38 | $0.38 | 36,032 |
| 2021-12-22 | $0.38 | $0.38 | $0.32 | $0.32 | $0.32 | 1,286 |
| 2021-12-21 | $0.34 | $0.37 | $0.34 | $0.37 | $0.37 | 1,953 |
| 2021-12-20 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 522 |
| 2021-12-17 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 540 |
| 2021-12-16 | $0.30 | $0.39 | $0.30 | $0.36 | $0.36 | 5,342 |
| 2021-12-15 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 15 |
| 2021-12-14 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 29 |
| 2021-12-13 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 13,800 |
| 2021-12-10 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 9,085 |
| 2021-12-09 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 4,761 |
| 2021-12-08 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 4,858 |
| 2021-12-07 | $0.43 | $0.45 | $0.41 | $0.45 | $0.45 | 9,963 |
| 2021-12-06 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2021-12-03 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 3,898 |
| 2021-12-02 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2021-12-01 | $0.48 | $0.51 | $0.48 | $0.50 | $0.50 | 16,223 |
| 2021-11-30 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 96 |
| 2021-11-29 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 13,144 |
| 2021-11-26 | $0.48 | $0.48 | $0.42 | $0.42 | $0.42 | 2,821 |
| 2021-11-24 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 25,513 |
| 2021-11-23 | $0.44 | $0.45 | $0.40 | $0.44 | $0.44 | 4,869 |
| 2021-11-22 | $0.45 | $0.45 | $0.40 | $0.44 | $0.44 | 26,503 |
| 2021-11-19 | $0.44 | $0.49 | $0.43 | $0.43 | $0.43 | 1,251 |
| 2021-11-18 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 6,102 |
| 2021-11-17 | $0.48 | $0.49 | $0.40 | $0.49 | $0.49 | 1,208 |
| 2021-11-16 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 11,737 |
| 2021-11-15 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 1,132 |
| 2021-11-12 | $0.48 | $0.48 | $0.45 | $0.48 | $0.48 | 5,373 |
| 2021-11-11 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 26,013 |
| 2021-11-10 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 1,307 |
| 2021-11-09 | $0.49 | $0.50 | $0.45 | $0.45 | $0.45 | 11,009 |
| 2021-11-08 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 16,545 |
| 2021-11-05 | $0.50 | $0.51 | $0.47 | $0.47 | $0.47 | 16,570 |
| 2021-11-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 489 |
| 2021-11-03 | $0.50 | $0.51 | $0.40 | $0.40 | $0.40 | 2,644 |
| 2021-11-02 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 10,617 |
| 2021-11-01 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 2,166 |
| 2021-10-29 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2021-10-28 | $0.53 | $0.53 | $0.48 | $0.53 | $0.53 | 2,166 |
| 2021-10-27 | $0.54 | $0.56 | $0.52 | $0.52 | $0.52 | 17,053 |
| 2021-10-26 | $0.59 | $0.59 | $0.54 | $0.54 | $0.54 | 8,945 |
| 2021-10-25 | $0.49 | $0.57 | $0.49 | $0.57 | $0.57 | 4,446 |
| 2021-10-22 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 8,791 |
| 2021-10-21 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 4,985 |
| 2021-10-20 | $0.59 | $0.59 | $0.50 | $0.53 | $0.53 | 6,891 |
| 2021-10-19 | $0.40 | $0.59 | $0.40 | $0.52 | $0.52 | 12,322 |
| 2021-10-18 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 1,337 |
| 2021-10-15 | $0.60 | $0.60 | $0.50 | $0.58 | $0.58 | 13,233 |
| 2021-10-14 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 9,984 |
| 2021-10-13 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 19,063 |
| 2021-10-12 | $0.57 | $0.59 | $0.52 | $0.58 | $0.58 | 12,468 |
| 2021-10-11 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 4,651 |
| 2021-10-08 | $0.50 | $0.59 | $0.50 | $0.58 | $0.58 | 20,647 |
| 2021-10-07 | $0.57 | $0.63 | $0.55 | $0.58 | $0.58 | 10,926 |
| 2021-10-06 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 5,813 |
| 2021-10-05 | $0.62 | $0.63 | $0.59 | $0.61 | $0.61 | 8,108 |
| 2021-10-04 | $0.60 | $0.68 | $0.60 | $0.60 | $0.60 | 9,323 |
| 2021-10-01 | $0.65 | $0.65 | $0.55 | $0.62 | $0.62 | 15,904 |
| 2021-09-30 | $0.67 | $0.67 | $0.60 | $0.60 | $0.60 | 1,439 |
| 2021-09-29 | $0.67 | $0.67 | $0.56 | $0.65 | $0.65 | 17,487 |
| 2021-09-28 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 10,828 |
| 2021-09-27 | $0.72 | $0.73 | $0.64 | $0.70 | $0.70 | 24,670 |
| 2021-09-24 | $0.76 | $0.79 | $0.74 | $0.74 | $0.74 | 6,111 |
| 2021-09-23 | $0.76 | $0.76 | $0.73 | $0.75 | $0.75 | 6,253 |
| 2021-09-22 | $0.77 | $0.79 | $0.76 | $0.79 | $0.79 | 4,332 |
| 2021-09-21 | $0.82 | $0.86 | $0.72 | $0.80 | $0.80 | 151,863 |
| 2021-09-20 | $1.10 | $1.10 | $0.75 | $0.85 | $0.85 | 117,217 |
| 2021-09-17 | $0.91 | $0.95 | $0.88 | $0.95 | $0.95 | 27,595 |
| 2021-09-16 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 35,594 |
| 2021-09-15 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 3,348 |
| 2021-09-14 | $0.88 | $0.98 | $0.88 | $0.96 | $0.96 | 10,993 |
| 2021-09-13 | $0.85 | $1.00 | $0.85 | $0.97 | $0.97 | 46,299 |
| 2021-09-10 | $0.90 | $0.98 | $0.89 | $0.97 | $0.97 | 6,652 |
| 2021-09-09 | $0.93 | $1.00 | $0.86 | $0.93 | $0.93 | 38,323 |
| 2021-09-08 | $0.90 | $0.94 | $0.88 | $0.89 | $0.89 | 21,896 |
| 2021-09-07 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 5,539 |
| 2021-09-03 | $0.85 | $0.93 | $0.85 | $0.91 | $0.91 | 8,505 |
| 2021-09-02 | $0.95 | $0.95 | $0.86 | $0.88 | $0.88 | 11,093 |
| 2021-09-01 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 26,633 |
| 2021-08-31 | $0.88 | $0.91 | $0.87 | $0.88 | $0.88 | 2,724 |
| 2021-08-30 | $0.96 | $0.96 | $0.89 | $0.94 | $0.94 | 10,845 |
| 2021-08-27 | $0.94 | $0.95 | $0.92 | $0.95 | $0.95 | 6,832 |
| 2021-08-26 | $0.93 | $0.94 | $0.88 | $0.88 | $0.88 | 34,097 |
| 2021-08-25 | $0.88 | $0.93 | $0.88 | $0.90 | $0.90 | 14,876 |
| 2021-08-24 | $0.93 | $0.96 | $0.89 | $0.93 | $0.93 | 12,078 |
| 2021-08-23 | $0.90 | $0.95 | $0.85 | $0.95 | $0.95 | 22,955 |
| 2021-08-20 | $0.96 | $0.99 | $0.80 | $0.85 | $0.85 | 35,762 |
| 2021-08-19 | $1.00 | $1.03 | $0.84 | $0.94 | $0.94 | 23,084 |
| 2021-08-18 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 9,112 |
| 2021-08-17 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 8,169 |
| 2021-08-16 | $1.18 | $1.18 | $1.01 | $1.04 | $1.04 | 11,274 |
| 2021-08-13 | $1.02 | $1.10 | $1.01 | $1.04 | $1.04 | 17,102 |
| 2021-08-12 | $1.03 | $1.06 | $1.02 | $1.06 | $1.06 | 6,988 |
| 2021-08-11 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 7,487 |
| 2021-08-10 | $1.04 | $1.05 | $1.01 | $1.04 | $1.04 | 6,600 |
| 2021-08-09 | $1.01 | $1.09 | $1.01 | $1.03 | $1.03 | 22,564 |
| 2021-08-06 | $1.07 | $1.08 | $1.03 | $1.05 | $1.05 | 19,911 |
| 2021-08-05 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 13,819 |
| 2021-08-04 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 6,597 |
| 2021-08-03 | $1.15 | $1.15 | $1.08 | $1.12 | $1.12 | 23,276 |
| 2021-08-02 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 5,792 |
| 2021-07-30 | $1.14 | $1.16 | $1.12 | $1.14 | $1.14 | 18,270 |
| 2021-07-29 | $1.06 | $1.16 | $1.00 | $1.12 | $1.12 | 21,731 |
| 2021-07-28 | $1.06 | $1.07 | $1.01 | $1.07 | $1.07 | 34,481 |
| 2021-07-27 | $1.05 | $1.05 | $1.01 | $1.05 | $1.05 | 12,983 |
| 2021-07-26 | $1.05 | $1.07 | $1.01 | $1.05 | $1.05 | 25,961 |
| 2021-07-23 | $1.06 | $1.10 | $1.04 | $1.05 | $1.05 | 8,237 |
| 2021-07-22 | $1.05 | $1.10 | $1.04 | $1.04 | $1.04 | 4,708 |
| 2021-07-21 | $1.05 | $1.12 | $1.04 | $1.04 | $1.04 | 26,501 |
| 2021-07-20 | $1.06 | $1.06 | $1.02 | $1.05 | $1.05 | 10,623 |
| 2021-07-19 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 24,770 |
| 2021-07-16 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 4,216 |
| 2021-07-15 | $1.14 | $1.16 | $1.10 | $1.10 | $1.10 | 13,008 |
| 2021-07-14 | $1.22 | $1.22 | $1.14 | $1.17 | $1.17 | 5,929 |
| 2021-07-13 | $1.16 | $1.16 | $1.14 | $1.16 | $1.16 | 8,526 |
| 2021-07-12 | $1.16 | $1.20 | $1.16 | $1.18 | $1.18 | 3,838 |
| 2021-07-09 | $1.21 | $1.21 | $1.16 | $1.20 | $1.20 | 6,376 |
| 2021-07-08 | $1.24 | $1.24 | $1.19 | $1.20 | $1.20 | 7,192 |
| 2021-07-07 | $1.25 | $1.25 | $1.19 | $1.22 | $1.22 | 8,766 |
| 2021-07-06 | $1.13 | $1.25 | $1.13 | $1.25 | $1.25 | 8,284 |
| 2021-07-02 | $1.15 | $1.25 | $1.15 | $1.19 | $1.19 | 12,681 |
| 2021-07-01 | $1.20 | $1.25 | $1.15 | $1.17 | $1.17 | 3,605 |
| 2021-06-30 | $1.16 | $1.25 | $1.16 | $1.19 | $1.19 | 3,923 |
| 2021-06-29 | $1.50 | $1.50 | $1.11 | $1.20 | $1.20 | 24,842 |
| 2021-06-28 | $1.15 | $1.25 | $1.10 | $1.24 | $1.24 | 37,114 |
| 2021-06-25 | $1.13 | $1.20 | $1.13 | $1.18 | $1.18 | 12,416 |
| 2021-06-24 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 26,854 |
| 2021-06-23 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 14,534 |
| 2021-06-22 | $1.25 | $1.25 | $1.08 | $1.16 | $1.16 | 136,645 |
| 2021-06-21 | $1.12 | $1.28 | $1.09 | $1.20 | $1.20 | 232,300 |
| 2021-06-18 | $1.08 | $1.13 | $1.08 | $1.12 | $1.12 | 5,790 |
| 2021-06-17 | $1.04 | $1.10 | $1.04 | $1.09 | $1.09 | 14,986 |
| 2021-06-16 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 63,318 |
| 2021-06-15 | $1.15 | $1.18 | $1.11 | $1.13 | $1.13 | 6,075 |
| 2021-06-14 | $1.19 | $1.24 | $1.11 | $1.15 | $1.15 | 150,197 |
| 2021-06-11 | $1.18 | $1.19 | $1.15 | $1.19 | $1.19 | 12,043 |
| 2021-06-10 | $1.13 | $1.18 | $1.12 | $1.17 | $1.17 | 92,102 |
| 2021-06-09 | $1.27 | $1.27 | $1.14 | $1.20 | $1.20 | 12,500 |
| 2021-06-08 | $1.12 | $1.21 | $1.12 | $1.21 | $1.21 | 12,783 |
| 2021-06-07 | $1.15 | $1.20 | $1.14 | $1.20 | $1.20 | 13,268 |
| 2021-06-04 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 8,861 |
| 2021-06-03 | $1.15 | $1.17 | $1.11 | $1.13 | $1.13 | 23,643 |
| 2021-06-02 | $1.14 | $1.20 | $1.14 | $1.17 | $1.17 | 13,330 |
| 2021-06-01 | $1.15 | $1.20 | $1.14 | $1.17 | $1.17 | 12,929 |
| 2021-05-28 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 19,049 |
| 2021-05-27 | $1.25 | $1.25 | $1.16 | $1.20 | $1.20 | 15,687 |
| 2021-05-26 | $1.25 | $1.25 | $1.20 | $1.22 | $1.22 | 117,485 |
| 2021-05-25 | $1.18 | $1.26 | $1.17 | $1.26 | $1.26 | 50,132 |
| 2021-05-24 | $1.13 | $1.20 | $1.13 | $1.19 | $1.19 | 33,077 |
| 2021-05-21 | $1.16 | $1.17 | $1.13 | $1.16 | $1.16 | 23,479 |
| 2021-05-20 | $1.15 | $1.16 | $1.13 | $1.16 | $1.16 | 10,520 |
| 2021-05-19 | $1.16 | $1.23 | $1.13 | $1.13 | $1.13 | 19,818 |
| 2021-05-18 | $1.21 | $1.21 | $1.08 | $1.17 | $1.17 | 75,025 |
| 2021-05-17 | $1.25 | $1.27 | $1.15 | $1.21 | $1.21 | 23,418 |
| 2021-05-14 | $1.25 | $1.25 | $1.16 | $1.25 | $1.25 | 13,178 |
| 2021-05-13 | $1.13 | $1.25 | $1.11 | $1.14 | $1.14 | 23,245 |
| 2021-05-12 | $1.17 | $1.22 | $1.15 | $1.15 | $1.15 | 24,332 |
| 2021-05-11 | $1.10 | $1.23 | $1.08 | $1.23 | $1.23 | 32,921 |
| 2021-05-10 | $1.24 | $1.24 | $1.12 | $1.12 | $1.12 | 55,547 |
| 2021-05-07 | $1.20 | $1.25 | $1.17 | $1.22 | $1.22 | 19,702 |
| 2021-05-06 | $1.13 | $1.17 | $1.12 | $1.17 | $1.17 | 53,895 |
| 2021-05-05 | $1.20 | $1.20 | $1.12 | $1.13 | $1.13 | 63,979 |
| 2021-05-04 | $1.21 | $1.25 | $1.19 | $1.23 | $1.23 | 17,737 |
| 2021-05-03 | $1.28 | $1.30 | $1.21 | $1.24 | $1.24 | 32,857 |
| 2021-04-30 | $1.28 | $1.35 | $1.27 | $1.27 | $1.27 | 27,053 |
| 2021-04-29 | $1.29 | $1.40 | $1.29 | $1.33 | $1.33 | 16,153 |
| 2021-04-28 | $1.40 | $1.40 | $1.29 | $1.30 | $1.30 | 23,405 |
| 2021-04-27 | $1.38 | $1.38 | $1.34 | $1.35 | $1.35 | 24,164 |
| 2021-04-26 | $1.35 | $1.37 | $1.30 | $1.35 | $1.35 | 17,153 |
| 2021-04-23 | $1.32 | $1.39 | $1.30 | $1.33 | $1.33 | 15,028 |
| 2021-04-22 | $1.39 | $1.39 | $1.25 | $1.32 | $1.32 | 12,528 |
| 2021-04-21 | $1.33 | $1.39 | $1.25 | $1.39 | $1.39 | 37,604 |
| 2021-04-20 | $1.38 | $1.40 | $1.33 | $1.40 | $1.40 | 14,123 |
| 2021-04-19 | $1.35 | $1.44 | $1.35 | $1.39 | $1.39 | 8,946 |
| 2021-04-16 | $1.43 | $1.43 | $1.38 | $1.38 | $1.38 | 12,303 |
| 2021-04-15 | $1.38 | $1.43 | $1.35 | $1.35 | $1.35 | 52,087 |
| 2021-04-14 | $1.71 | $1.71 | $1.35 | $1.35 | $1.35 | 25,101 |
| 2021-04-13 | $1.33 | $1.40 | $1.32 | $1.36 | $1.36 | 13,909 |
| 2021-04-12 | $1.40 | $1.40 | $1.33 | $1.35 | $1.35 | 10,408 |
| 2021-04-09 | $1.58 | $1.58 | $1.36 | $1.40 | $1.40 | 13,394 |
| 2021-04-08 | $1.41 | $1.41 | $1.36 | $1.40 | $1.40 | 12,534 |
| 2021-04-07 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 9,922 |
| 2021-04-06 | $1.33 | $1.43 | $1.32 | $1.39 | $1.39 | 27,001 |
| 2021-04-05 | $1.70 | $1.70 | $1.32 | $1.32 | $1.32 | 34,418 |
| 2021-04-01 | $1.31 | $1.43 | $1.30 | $1.38 | $1.38 | 37,543 |
| 2021-03-31 | $1.31 | $1.40 | $1.30 | $1.31 | $1.31 | 28,460 |
| 2021-03-30 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 21,711 |
| 2021-03-29 | $1.46 | $1.46 | $1.36 | $1.37 | $1.37 | 33,515 |
| 2021-03-26 | $1.35 | $1.50 | $1.35 | $1.43 | $1.43 | 19,829 |
| 2021-03-25 | $1.45 | $1.48 | $1.38 | $1.48 | $1.48 | 49,555 |
| 2021-03-24 | $1.51 | $1.57 | $1.39 | $1.45 | $1.45 | 19,719 |
| 2021-03-23 | $1.40 | $1.50 | $1.39 | $1.43 | $1.43 | 26,091 |
| 2021-03-22 | $1.50 | $1.65 | $1.41 | $1.43 | $1.43 | 89,579 |
| 2021-03-19 | $1.50 | $1.61 | $1.50 | $1.60 | $1.60 | 24,639 |
| 2021-03-18 | $1.60 | $1.80 | $1.50 | $1.53 | $1.53 | 47,639 |
| 2021-03-17 | $1.65 | $1.80 | $1.55 | $1.70 | $1.70 | 20,010 |
| 2021-03-16 | $1.60 | $1.66 | $1.55 | $1.58 | $1.58 | 28,200 |
| 2021-03-15 | $1.59 | $1.68 | $1.56 | $1.60 | $1.60 | 35,129 |
| 2021-03-12 | $1.67 | $1.67 | $1.60 | $1.65 | $1.65 | 23,377 |
| 2021-03-11 | $1.58 | $1.73 | $1.58 | $1.60 | $1.60 | 43,791 |
| 2021-03-10 | $1.71 | $1.71 | $1.58 | $1.68 | $1.68 | 19,076 |
| 2021-03-09 | $1.70 | $1.70 | $1.55 | $1.65 | $1.65 | 8,442 |
| 2021-03-08 | $1.35 | $1.82 | $1.35 | $1.56 | $1.56 | 52,646 |
| 2021-03-05 | $1.71 | $1.78 | $1.60 | $1.61 | $1.61 | 39,271 |
| 2021-03-04 | $1.75 | $1.82 | $1.69 | $1.71 | $1.71 | 64,991 |
| 2021-03-03 | $1.67 | $1.72 | $1.50 | $1.69 | $1.69 | 26,711 |
| 2021-03-02 | $1.49 | $1.75 | $1.46 | $1.67 | $1.67 | 52,072 |
| 2021-03-01 | $1.43 | $1.71 | $1.43 | $1.51 | $1.51 | 40,053 |
| 2021-02-26 | $1.65 | $1.65 | $1.49 | $1.60 | $1.60 | 74,909 |
| 2021-02-25 | $1.67 | $1.72 | $1.60 | $1.72 | $1.72 | 47,732 |
| 2021-02-24 | $1.75 | $1.82 | $1.70 | $1.72 | $1.72 | 47,732 |
| 2021-02-23 | $1.80 | $1.83 | $1.65 | $1.75 | $1.75 | 86,174 |
| 2021-02-22 | $1.85 | $2.03 | $1.76 | $1.80 | $1.80 | 73,851 |
| 2021-02-19 | $2.01 | $2.20 | $1.85 | $1.93 | $1.93 | 61,513 |
| 2021-02-18 | $2.00 | $2.25 | $1.91 | $1.96 | $1.96 | 26,138 |
| 2021-02-17 | $1.89 | $1.96 | $1.86 | $1.96 | $1.96 | 26,138 |
| 2021-02-16 | $1.88 | $1.97 | $1.88 | $1.89 | $1.89 | 40,265 |
| 2021-02-12 | $1.88 | $2.35 | $1.88 | $1.96 | $1.96 | 39,539 |
| 2021-02-11 | $1.88 | $2.10 | $1.88 | $2.04 | $2.04 | 39,571 |
| 2021-02-10 | $1.89 | $2.00 | $1.88 | $1.89 | $1.89 | 157,941 |
| 2021-02-09 | $2.11 | $2.12 | $1.88 | $1.89 | $1.89 | 157,941 |
| 2021-02-08 | $2.23 | $2.26 | $2.04 | $2.10 | $2.10 | 144,293 |
| 2021-02-05 | $2.43 | $2.45 | $2.17 | $2.30 | $2.30 | 73,110 |
| 2021-02-04 | $2.47 | $2.90 | $2.27 | $2.35 | $2.35 | 78,682 |
| 2021-02-03 | $2.57 | $2.75 | $2.50 | $2.50 | $2.50 | 50,488 |
| 2021-02-02 | $2.73 | $2.80 | $2.52 | $2.55 | $2.55 | 62,859 |
| 2021-02-01 | $2.85 | $3.17 | $2.65 | $2.71 | $2.71 | 75,138 |
| 2021-01-29 | $2.68 | $2.93 | $2.67 | $2.92 | $2.92 | 61,513 |
| 2021-01-28 | $2.78 | $2.80 | $2.66 | $2.66 | $2.66 | 70,581 |
| 2021-01-27 | $3.06 | $3.76 | $2.70 | $2.74 | $2.74 | 61,015 |
| 2021-01-26 | $2.71 | $3.07 | $2.71 | $3.07 | $3.07 | 44,187 |
| 2021-01-25 | $2.91 | $2.93 | $2.75 | $2.90 | $2.90 | 83,089 |
| 2021-01-22 | $3.00 | $3.09 | $2.85 | $2.91 | $2.91 | 21,665 |
| 2021-01-21 | $3.05 | $3.07 | $2.75 | $3.04 | $3.04 | 36,152 |
| 2021-01-20 | $2.90 | $3.07 | $2.75 | $3.05 | $3.05 | 59,410 |
| 2021-01-19 | $2.80 | $2.95 | $2.73 | $2.87 | $2.87 | 112,493 |
| 2021-01-15 | $3.12 | $3.12 | $2.95 | $2.97 | $2.97 | 66,009 |
| 2021-01-14 | $3.12 | $3.29 | $3.07 | $3.10 | $3.10 | 33,582 |
| 2021-01-13 | $3.18 | $3.22 | $3.07 | $3.10 | $3.10 | 28,937 |
| 2021-01-12 | $3.30 | $3.30 | $3.17 | $3.20 | $3.20 | 53,477 |
| 2021-01-11 | $3.37 | $3.65 | $3.16 | $3.29 | $3.29 | 102,348 |
| 2021-01-08 | $3.70 | $3.84 | $3.50 | $3.65 | $3.65 | 90,051 |
| 2021-01-07 | $3.47 | $3.94 | $3.47 | $3.68 | $3.68 | 98,039 |
| 2021-01-06 | $3.49 | $3.65 | $3.47 | $3.59 | $3.59 | 67,068 |
| 2021-01-05 | $3.59 | $3.77 | $3.30 | $3.61 | $3.61 | 87,954 |
| 2021-01-04 | $3.21 | $3.84 | $3.08 | $3.58 | $3.58 | 108,644 |
| 2020-12-31 | $3.16 | $3.21 | $3.03 | $3.10 | $3.10 | 61,915 |
| 2020-12-30 | $3.08 | $3.15 | $2.95 | $3.14 | $3.14 | 84,199 |
| 2020-12-29 | $3.00 | $3.40 | $2.79 | $2.94 | $2.94 | 139,804 |
| 2020-12-28 | $2.58 | $3.15 | $2.58 | $3.15 | $3.15 | 118,142 |
| 2020-12-24 | $2.88 | $2.88 | $2.49 | $2.57 | $2.57 | 95,676 |
| 2020-12-23 | $2.53 | $2.89 | $2.50 | $2.50 | $2.50 | 183,206 |
| 2020-12-22 | $2.33 | $3.00 | $2.28 | $2.48 | $2.48 | 265,068 |
| 2020-12-21 | $1.85 | $2.60 | $1.74 | $2.28 | $2.28 | 449,933 |
| 2020-12-18 | $1.93 | $1.93 | $1.49 | $1.49 | $1.49 | 64,358 |
| 2020-12-17 | $1.75 | $2.45 | $1.75 | $1.85 | $1.85 | 74,250 |
| 2020-12-16 | $1.75 | $1.75 | $1.65 | $1.70 | $1.70 | 42,019 |
| 2020-12-15 | $1.69 | $1.77 | $1.64 | $1.70 | $1.70 | 79,347 |
| 2020-12-14 | $2.36 | $2.70 | $1.50 | $1.50 | $1.50 | 159,009 |
| 2020-12-11 | $3.25 | $3.25 | $2.50 | $2.60 | $2.60 | 96,168 |
| 2020-12-10 | $2.25 | $3.25 | $2.09 | $3.15 | $3.15 | 119,230 |
| 2020-12-09 | $1.65 | $3.05 | $1.50 | $2.04 | $2.04 | 68,517 |
| 2020-12-08 | $1.33 | $1.65 | $1.22 | $1.59 | $1.59 | 91,577 |
| 2020-12-07 | $1.37 | $1.42 | $1.20 | $1.21 | $1.21 | 54,568 |
| 2020-12-04 | $1.42 | $1.45 | $1.30 | $1.36 | $1.36 | 65,908 |
| 2020-12-03 | $1.53 | $1.65 | $1.35 | $1.35 | $1.35 | 43,999 |
| 2020-12-02 | $1.14 | $1.64 | $1.14 | $1.55 | $1.55 | 62,397 |
| 2020-12-01 | $1.11 | $1.17 | $1.07 | $1.11 | $1.11 | 926 |
Whitehorse Gold Corp (WHGDF) News Headlines
Recent Whitehorse Gold Corp (WHGDF) News
Similar Companies to Whitehorse Gold Corp (WHGDF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |