Print

Quotes and Market Data

Find a quote

WESDOME GOLD MINES LTD.

10.75 Up 0.14 (1.30 %)

Delayed : 2024/04/17 14:11:54

  • Previous close $10.61
  • Opening $10.68
  • Price Ask $10.74
  • Price Bid $10.74
  • Size Bid 12
  • Size Ask 8
  • Today High $10.82
  • Today Low $10.56
  • 52 Weeks High $11.28
  • 52 Weeks Low $6.33
  • Volume 272,343

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 4.70
  • Dividends/Share : $0.02
  • Current Div. Yield : N/A
  • Market Cap (M) : 1,582.74
  • Shares Out (M) : 149.17
  • Exchange : XTSE
  • Ex Dividend Date : 2011/04/13

Intraday history

Hour Last Change High Low Volume
02:11 PM $10.75 Up $0.01 $10.75 $10.73 3,200
02:10 PM $10.74 Up $0.00 $10.74 $10.74 8,700
02:07 PM $10.74 Up $0.00 $10.75 $10.74 4,000
02:07 PM $10.74 Up $0.00 $10.75 $10.74 0
02:07 PM $10.74 Up $0.00 $10.75 $10.74 0
02:06 PM $10.74 Up $0.04 $10.75 $10.71 6,500
02:05 PM $10.70 Down $ -0.01 $10.72 $10.70 4,600
02:04 PM $10.71 Up $0.00 $10.71 $10.71 400
02:03 PM $10.71 Up $0.00 $10.71 $10.71 500
02:02 PM $10.71 Up $0.01 $10.71 $10.71 400
02:01 PM $10.70 Up $0.01 $10.70 $10.70 800
02:00 PM $10.69 Up $0.03 $10.69 $10.66 1,900
01:59 PM $10.66 Up $0.01 $10.66 $10.65 500
01:58 PM $10.66 Up $0.00 $10.66 $10.66 200
01:57 PM $10.66 Up $0.01 $10.66 $10.65 1,200
01:56 PM $10.65 Up $0.00 $10.65 $10.65 200
01:55 PM $10.65 Up $0.00 $10.65 $10.65 700
01:54 PM $10.64 Up $0.00 $10.64 $10.64 200
01:53 PM $10.64 Up $0.01 $10.64 $10.64 500
01:51 PM $10.63 Down $ -0.01 $10.63 $10.63 200
01:51 PM $10.63 Up $0.00 $10.63 $10.63 0
01:50 PM $10.64 Up $0.01 $10.65 $10.64 1,600
01:49 PM $10.64 Up $0.02 $10.64 $10.63 1,700
01:48 PM $10.62 Down $ -0.01 $10.62 $10.62 200
01:46 PM $10.63 Down $ -0.01 $10.63 $10.63 1,700
01:46 PM $10.63 Up $0.00 $10.63 $10.63 0
01:45 PM $10.63 Down $ -0.03 $10.66 $10.63 2,600
01:43 PM $10.66 Down $ -0.02 $10.67 $10.66 1,500
01:43 PM $10.66 Up $0.00 $10.67 $10.66 0
01:40 PM $10.68 Down $0.00 $10.68 $10.68 500
01:40 PM $10.68 Up $0.00 $10.68 $10.68 0
01:40 PM $10.68 Up $0.00 $10.68 $10.68 0
01:39 PM $10.68 Up $0.00 $10.68 $10.68 2,300
01:36 PM $10.68 Up $0.00 $10.68 $10.68 200
01:36 PM $10.68 Up $0.00 $10.68 $10.68 0
01:36 PM $10.68 Up $0.00 $10.68 $10.68 0
01:35 PM $10.68 Up $0.01 $10.68 $10.68 300
01:32 PM $10.67 Up $0.01 $10.67 $10.67 400
01:32 PM $10.67 Up $0.00 $10.67 $10.67 0
01:32 PM $10.67 Up $0.00 $10.67 $10.67 0
01:31 PM $10.67 Up $0.00 $10.67 $10.66 3,200
01:29 PM $10.66 Up $0.00 $10.66 $10.66 500
01:29 PM $10.66 Up $0.00 $10.66 $10.66 0
01:27 PM $10.66 Up $0.00 $10.66 $10.66 1,000
01:27 PM $10.66 Up $0.00 $10.66 $10.66 0
01:26 PM $10.66 Up $0.00 $10.66 $10.66 200
01:25 PM $10.66 Up $0.01 $10.66 $10.66 1,900
01:22 PM $10.66 Up $0.00 $10.66 $10.66 500
01:22 PM $10.66 Up $0.00 $10.66 $10.66 0
01:22 PM $10.66 Up $0.00 $10.66 $10.66 0
01:21 PM $10.66 Up $0.01 $10.66 $10.65 300
01:20 PM $10.65 Down $ -0.01 $10.65 $10.64 2,600
01:18 PM $10.66 Up $0.00 $10.66 $10.66 500
01:18 PM $10.66 Up $0.00 $10.66 $10.66 0
01:17 PM $10.66 Up $0.00 $10.66 $10.66 400
01:16 PM $10.65 Up $0.01 $10.65 $10.65 1,200
01:15 PM $10.64 Up $0.00 $10.64 $10.64 800
01:14 PM $10.64 Up $0.00 $10.64 $10.64 1,300
01:13 PM $10.64 Up $0.00 $10.65 $10.64 400
01:12 PM $10.64 Up $0.01 $10.64 $10.63 2,500
01:10 PM $10.63 Up $0.03 $10.63 $10.61 2,400
01:10 PM $10.63 Up $0.00 $10.63 $10.61 0
01:09 PM $10.61 Up $0.00 $10.61 $10.61 900
01:08 PM $10.61 Up $0.01 $10.61 $10.61 300
01:07 PM $10.60 Up $0.00 $10.60 $10.60 100
01:06 PM $10.60 Down $ -0.01 $10.60 $10.60 300
01:05 PM $10.61 Up $0.01 $10.61 $10.59 1,300
01:03 PM $10.60 Up $0.00 $10.61 $10.60 500
01:03 PM $10.60 Up $0.00 $10.61 $10.60 0
01:02 PM $10.60 Down $ -0.02 $10.63 $10.60 2,600
01:01 PM $10.62 Up $0.00 $10.62 $10.62 1,100
01:00 PM $10.62 Down $0.00 $10.62 $10.62 300
12:59 PM $10.62 Up $0.00 $10.62 $10.62 1,900
12:58 PM $10.62 Up $0.01 $10.62 $10.61 400
12:57 PM $10.61 Down $ -0.01 $10.63 $10.61 2,600
12:56 PM $10.62 Up $0.01 $10.63 $10.62 700
12:55 PM $10.61 Up $0.01 $10.61 $10.61 300
12:54 PM $10.60 Up $0.01 $10.61 $10.60 4,600
12:51 PM $10.59 Down $ -0.01 $10.59 $10.59 300
12:51 PM $10.59 Up $0.00 $10.59 $10.59 0
12:51 PM $10.59 Up $0.00 $10.59 $10.59 0
12:50 PM $10.60 Up $0.03 $10.60 $10.60 800
12:49 PM $10.57 Up $0.00 $10.58 $10.57 500
12:48 PM $10.57 Down $ -0.02 $10.57 $10.57 200
12:47 PM $10.59 Up $0.00 $10.59 $10.56 1,800
12:46 PM $10.59 Down $ -0.01 $10.59 $10.59 400
12:45 PM $10.60 Down $ -0.03 $10.61 $10.59 1,600
12:43 PM $10.63 Down $ -0.01 $10.63 $10.63 1,400
12:43 PM $10.63 Up $0.00 $10.63 $10.63 0
12:41 PM $10.65 Up $0.00 $10.65 $10.65 400
12:41 PM $10.65 Up $0.00 $10.65 $10.65 0
12:40 PM $10.64 Up $0.03 $10.64 $10.62 1,300
12:39 PM $10.61 Down $ -0.04 $10.63 $10.59 5,600
12:37 PM $10.65 Down $ -0.02 $10.67 $10.65 3,000
12:37 PM $10.65 Up $0.00 $10.67 $10.65 0
12:34 PM $10.67 Down $ -0.02 $10.68 $10.66 1,800
12:34 PM $10.67 Up $0.00 $10.68 $10.66 0
12:34 PM $10.67 Up $0.00 $10.68 $10.66 0
12:32 PM $10.69 Up $0.01 $10.70 $10.69 800
12:32 PM $10.69 Up $0.00 $10.70 $10.69 0
12:31 PM $10.68 Up $0.00 $10.68 $10.68 600
12:30 PM $10.68 Up $0.00 $10.69 $10.68 1,100
12:29 PM $10.68 Down $ -0.01 $10.68 $10.68 200
12:28 PM $10.69 Up $0.00 $10.69 $10.69 600
12:27 PM $10.69 Up $0.00 $10.69 $10.69 200
12:26 PM $10.69 Up $0.00 $10.69 $10.69 200
12:25 PM $10.69 Up $0.00 $10.69 $10.69 1,000
12:24 PM $10.69 Up $0.00 $10.70 $10.69 2,700
12:23 PM $10.69 Down $ -0.01 $10.70 $10.69 2,000
12:21 PM $10.70 Up $0.01 $10.70 $10.70 600
12:21 PM $10.70 Up $0.00 $10.70 $10.70 0
12:18 PM $10.69 Up $0.01 $10.69 $10.69 100
12:18 PM $10.69 Up $0.00 $10.69 $10.69 0
12:18 PM $10.69 Up $0.00 $10.69 $10.69 0
12:16 PM $10.68 Down $ -0.01 $10.69 $10.68 1,400
12:16 PM $10.68 Up $0.00 $10.69 $10.68 0
12:15 PM $10.69 Up $0.00 $10.69 $10.69 2,200
12:12 PM $10.69 Down $ -0.01 $10.69 $10.69 900
12:12 PM $10.69 Up $0.00 $10.69 $10.69 0
12:12 PM $10.69 Up $0.00 $10.69 $10.69 0
12:11 PM $10.70 Up $0.02 $10.70 $10.68 500
12:10 PM $10.68 Up $0.01 $10.68 $10.68 200
12:08 PM $10.67 Down $ -0.01 $10.67 $10.67 100
12:08 PM $10.67 Up $0.00 $10.67 $10.67 0
12:06 PM $10.68 Down $ -0.02 $10.70 $10.68 1,100
12:06 PM $10.68 Up $0.00 $10.70 $10.68 0
12:05 PM $10.70 Up $0.00 $10.71 $10.70 2,100
12:02 PM $10.70 Down $ -0.01 $10.70 $10.70 200
12:02 PM $10.70 Up $0.00 $10.70 $10.70 0
12:02 PM $10.70 Up $0.00 $10.70 $10.70 0
12:01 PM $10.71 Up $0.01 $10.71 $10.69 1,500
12:00 PM $10.70 Down $ -0.03 $10.71 $10.70 1,300
11:58 AM $10.73 Down $ -0.01 $10.74 $10.73 300
11:58 AM $10.73 Up $0.00 $10.74 $10.73 0
11:57 AM $10.75 Up $0.00 $10.75 $10.75 100
11:55 AM $10.74 Down $ -0.01 $10.74 $10.74 100
11:55 AM $10.74 Up $0.00 $10.74 $10.74 0
11:54 AM $10.75 Down $ -0.02 $10.76 $10.75 1,600
11:50 AM $10.77 Up $0.01 $10.77 $10.77 400
11:50 AM $10.77 Up $0.00 $10.77 $10.77 0
11:50 AM $10.77 Up $0.00 $10.77 $10.77 0
11:50 AM $10.77 Up $0.00 $10.77 $10.77 0
11:48 AM $10.76 Up $0.01 $10.76 $10.76 100
11:48 AM $10.76 Up $0.00 $10.76 $10.76 0
11:47 AM $10.75 Down $ -0.01 $10.75 $10.75 100
11:46 AM $10.76 Down $ -0.01 $10.76 $10.75 700
11:45 AM $10.77 Up $0.00 $10.77 $10.77 400
11:44 AM $10.77 Down $ -0.01 $10.78 $10.77 300
11:43 AM $10.78 Up $0.02 $10.78 $10.77 300
11:42 AM $10.76 Down $ -0.01 $10.76 $10.76 200
11:38 AM $10.77 Down $ -0.01 $10.78 $10.77 600
11:38 AM $10.77 Up $0.00 $10.78 $10.77 0
11:38 AM $10.77 Up $0.00 $10.78 $10.77 0
11:38 AM $10.77 Up $0.00 $10.78 $10.77 0
11:37 AM $10.78 Up $0.01 $10.78 $10.78 1,100
11:36 AM $10.77 Up $0.03 $10.77 $10.75 200
11:35 AM $10.74 Up $0.01 $10.74 $10.74 200
11:31 AM $10.74 Up $0.00 $10.74 $10.74 100
11:31 AM $10.74 Up $0.00 $10.74 $10.74 0
11:31 AM $10.74 Up $0.00 $10.74 $10.74 0
11:31 AM $10.74 Up $0.00 $10.74 $10.74 0
11:30 AM $10.73 Down $ -0.03 $10.75 $10.73 1,000
11:29 AM $10.76 Up $0.02 $10.76 $10.74 2,300
11:28 AM $10.74 Up $0.00 $10.74 $10.74 200
11:26 AM $10.74 Down $ -0.01 $10.74 $10.74 700
11:26 AM $10.74 Up $0.00 $10.74 $10.74 0
11:23 AM $10.75 Up $0.03 $10.75 $10.73 1,100
11:23 AM $10.75 Up $0.00 $10.75 $10.73 0
11:23 AM $10.75 Up $0.00 $10.75 $10.73 0
11:22 AM $10.72 Down $ -0.01 $10.72 $10.72 500
11:20 AM $10.73 Up $0.00 $10.73 $10.73 100
11:20 AM $10.73 Up $0.00 $10.73 $10.73 0
11:19 AM $10.73 Down $ -0.02 $10.75 $10.73 2,900
11:17 AM $10.75 Up $0.00 $10.75 $10.75 400
11:17 AM $10.75 Up $0.00 $10.75 $10.75 0
11:15 AM $10.75 Up $0.00 $10.75 $10.74 1,200
11:15 AM $10.75 Up $0.00 $10.75 $10.74 0
11:13 AM $10.75 Down $ -0.01 $10.75 $10.75 500
11:13 AM $10.75 Up $0.00 $10.75 $10.75 0
11:12 AM $10.76 Up $0.01 $10.76 $10.76 1,400
11:11 AM $10.75 Up $0.00 $10.75 $10.75 400
11:10 AM $10.75 Up $0.00 $10.75 $10.75 100
11:09 AM $10.75 Up $0.00 $10.75 $10.75 100
11:08 AM $10.75 Up $0.02 $10.75 $10.71 2,400
11:07 AM $10.73 Down $ -0.03 $10.76 $10.73 1,100
11:05 AM $10.76 Down $ -0.02 $10.76 $10.76 1,100
11:05 AM $10.76 Up $0.00 $10.76 $10.76 0
11:03 AM $10.78 Up $0.00 $10.78 $10.78 200
11:03 AM $10.78 Up $0.00 $10.78 $10.78 0
11:02 AM $10.78 Up $0.03 $10.78 $10.76 400
11:00 AM $10.75 Up $0.04 $10.75 $10.72 800
11:00 AM $10.75 Up $0.00 $10.75 $10.72 0
10:59 AM $10.71 Up $0.01 $10.71 $10.71 200
10:58 AM $10.70 Up $0.00 $10.72 $10.69 1,700
10:57 AM $10.70 Up $0.01 $10.70 $10.70 1,100
10:56 AM $10.69 Up $0.02 $10.69 $10.69 300
10:55 AM $10.67 Down $ -0.03 $10.70 $10.67 500
10:52 AM $10.70 Down $ -0.02 $10.72 $10.70 600
10:52 AM $10.70 Up $0.00 $10.72 $10.70 0
10:52 AM $10.70 Up $0.00 $10.72 $10.70 0
10:51 AM $10.72 Down $ -0.04 $10.75 $10.72 3,900
10:50 AM $10.76 Up $0.00 $10.76 $10.76 100
10:48 AM $10.76 Up $0.03 $10.76 $10.74 3,300
10:48 AM $10.76 Up $0.00 $10.76 $10.74 0
10:46 AM $10.74 Up $0.02 $10.74 $10.72 1,200
10:46 AM $10.74 Up $0.00 $10.74 $10.72 0
10:45 AM $10.71 Up $0.00 $10.73 $10.71 3,300
10:44 AM $10.71 Up $0.00 $10.71 $10.71 800
10:42 AM $10.71 Up $0.01 $10.71 $10.71 1,400
10:42 AM $10.71 Up $0.00 $10.71 $10.71 0
10:41 AM $10.70 Up $0.00 $10.71 $10.70 800
10:40 AM $10.70 Up $0.00 $10.70 $10.70 200
10:39 AM $10.70 Up $0.01 $10.70 $10.70 200
10:38 AM $10.69 Up $0.00 $10.69 $10.69 200
10:37 AM $10.69 Down $ -0.01 $10.70 $10.69 500
10:36 AM $10.70 Down $ -0.01 $10.71 $10.70 800
10:35 AM $10.71 Up $0.01 $10.71 $10.70 2,400
10:33 AM $10.70 Up $0.00 $10.70 $10.70 400
10:33 AM $10.70 Up $0.00 $10.70 $10.70 0
10:32 AM $10.70 Down $ -0.01 $10.71 $10.70 1,800
10:30 AM $10.71 Down $ -0.01 $10.72 $10.71 800
10:30 AM $10.71 Up $0.00 $10.72 $10.71 0
10:29 AM $10.73 Up $0.01 $10.73 $10.73 1,100
10:27 AM $10.71 Up $0.00 $10.71 $10.71 200
10:27 AM $10.71 Up $0.00 $10.71 $10.71 0
10:26 AM $10.71 Up $0.00 $10.71 $10.71 200
10:25 AM $10.71 Down $0.00 $10.71 $10.71 300
10:24 AM $10.72 Up $0.03 $10.72 $10.69 300
10:23 AM $10.69 Up $0.01 $10.69 $10.68 300
10:22 AM $10.68 Down $ -0.02 $10.68 $10.68 400
10:20 AM $10.70 Up $0.00 $10.70 $10.70 100
10:20 AM $10.70 Up $0.00 $10.70 $10.70 0
10:19 AM $10.70 Down $ -0.02 $10.71 $10.70 500
10:18 AM $10.72 Up $0.01 $10.72 $10.70 700
10:17 AM $10.71 Down $ -0.01 $10.72 $10.69 3,000
10:16 AM $10.72 Down $ -0.01 $10.72 $10.72 300
10:14 AM $10.73 Up $0.00 $10.75 $10.73 800
10:14 AM $10.73 Up $0.00 $10.75 $10.73 0
10:13 AM $10.73 Up $0.01 $10.73 $10.72 2,600
10:12 AM $10.72 Up $0.00 $10.72 $10.72 100
10:11 AM $10.72 Down $ -0.01 $10.73 $10.71 1,200
10:10 AM $10.73 Down $ -0.02 $10.74 $10.73 800
10:09 AM $10.75 Up $0.02 $10.75 $10.75 100
10:07 AM $10.73 Down $ -0.02 $10.75 $10.73 1,200
10:07 AM $10.73 Up $0.00 $10.75 $10.73 0
10:06 AM $10.75 Up $0.01 $10.75 $10.72 2,300
10:05 AM $10.74 Down $ -0.02 $10.74 $10.74 100
10:04 AM $10.76 Up $0.00 $10.76 $10.75 1,500
10:03 AM $10.76 Down $ -0.03 $10.78 $10.76 500
10:02 AM $10.79 Up $0.01 $10.79 $10.77 500
10:00 AM $10.78 Down $ -0.03 $10.82 $10.78 6,500
10:00 AM $10.78 Up $0.00 $10.82 $10.78 0
09:59 AM $10.81 Up $0.06 $10.81 $10.76 24,200
09:58 AM $10.75 Up $0.01 $10.76 $10.71 1,700
09:56 AM $10.74 Down $ -0.01 $10.76 $10.74 400
09:56 AM $10.74 Up $0.00 $10.76 $10.74 0
09:54 AM $10.75 Up $0.00 $10.76 $10.74 500
09:54 AM $10.75 Up $0.00 $10.76 $10.74 0
09:52 AM $10.75 Down $ -0.01 $10.76 $10.75 300
09:52 AM $10.75 Up $0.00 $10.76 $10.75 0
09:51 AM $10.76 Up $0.00 $10.76 $10.76 100
09:47 AM $10.76 Down $ -0.03 $10.79 $10.76 600
09:47 AM $10.76 Up $0.00 $10.79 $10.76 0
09:47 AM $10.76 Up $0.00 $10.79 $10.76 0
09:47 AM $10.76 Up $0.00 $10.79 $10.76 0
09:46 AM $10.79 Up $0.03 $10.79 $10.77 2,400
09:45 AM $10.76 Up $0.03 $10.76 $10.76 200
09:44 AM $10.73 Up $0.06 $10.73 $10.72 300
09:41 AM $10.67 Up $0.01 $10.67 $10.66 500
09:41 AM $10.67 Up $0.00 $10.67 $10.66 0
09:41 AM $10.67 Up $0.00 $10.67 $10.66 0
09:40 AM $10.66 Up $0.01 $10.67 $10.66 300
09:39 AM $10.65 Down $ -0.04 $10.68 $10.65 1,400
09:38 AM $10.69 Down $ -0.01 $10.69 $10.69 100
09:37 AM $10.70 Down $ -0.02 $10.73 $10.70 5,800
09:36 AM $10.72 Up $0.00 $10.75 $10.72 4,800
09:35 AM $10.72 Up $0.00 $10.72 $10.70 2,200
09:34 AM $10.72 Up $0.02 $10.72 $10.70 2,800
09:33 AM $10.70 Up $0.02 $10.72 $10.67 5,600
09:32 AM $10.68 Up $0.03 $10.72 $10.66 5,800
09:31 AM $10.65 Up $0.00 $10.70 $10.61 3,600
09:30 AM $10.65 Up $0.04 $10.68 $10.61 4,100
Previous close $10.61

One month history

Date Closing Opening High Low Volume
17-04-2024 $10.63 $10.71 $10.71 $10.56 91,500
16-04-2024 $10.61 $10.55 $10.74 $10.50 240,300
15-04-2024 $10.46 $10.43 $10.53 $10.34 168,800
12-04-2024 $10.53 $10.90 $10.92 $10.43 633,800
11-04-2024 $10.57 $10.49 $10.59 $10.43 205,700
10-04-2024 $10.49 $10.61 $10.66 $10.47 235,900
09-04-2024 $10.82 $10.81 $10.86 $10.73 216,000
08-04-2024 $11.03 $11.04 $11.13 $10.98 201,000
05-04-2024 $11.09 $10.90 $11.10 $10.82 639,100
04-04-2024 $10.45 $10.60 $10.63 $10.39 895,000
03-04-2024 $10.64 $10.53 $10.70 $10.51 241,400
02-04-2024 $10.50 $10.46 $10.52 $10.34 320,500
01-04-2024 $10.51 $10.56 $10.62 $10.47 342,600
28-03-2024 $10.09 $10.10 $10.30 $10.08 1,256,300
27-03-2024 $9.81 $9.80 $9.83 $9.76 471,400
26-03-2024 $9.62 $9.70 $9.80 $9.61 200,300
25-03-2024 $9.50 $9.64 $9.64 $9.49 102,100
22-03-2024 $9.53 $9.65 $9.69 $9.51 166,600
21-03-2024 $9.86 $10.02 $10.07 $9.83 178,500
20-03-2024 $10.09 $9.66 $10.24 $9.62 256,700
19-03-2024 $9.63 $9.79 $9.83 $9.62 165,600
18-03-2024 $9.77 $9.95 $10.03 $9.74 257,600
15-03-2024 $9.67 $9.64 $9.73 $9.62 732,300
14-03-2024 $9.70 $9.46 $9.74 $9.46 898,800
13-03-2024 $9.31 $9.24 $9.33 $9.12 1,185,000
12-03-2024 $9.77 $9.81 $9.84 $9.74 849,000
11-03-2024 $10.03 $10.12 $10.16 $10.00 543,400
08-03-2024 $10.06 $10.13 $10.23 $10.03 1,752,800
07-03-2024 $10.06 $10.07 $10.15 $9.99 391,100
06-03-2024 $10.21 $9.88 $10.23 $9.87 595,900
Graphs are not available, please refer to the detailed table
Back to top