Whitehaven Coal Ltd. (WHITF)
5.30
-0.01
(-0.19%)
USD |
OTCM |
Oct 06, 16:00
Whitehaven Coal Price : 5.30 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 5.38 | 5.38 | 5.30 | 5.30 | 1060.00 |
| Oct 05, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 550.00 |
| Oct 02, 2026 | 5.24 | 5.24 | 5.15 | 5.15 | 1100.00 |
| Oct 01, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 0.000 |
| Sep 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 1000.00 |
| Sep 29, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 1560.00 |
| Sep 28, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 900.00 |
| Sep 25, 2026 | 5.052 | 5.10 | 5.052 | 5.10 | 3630.00 |
| Sep 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4200.00 |
| Sep 23, 2026 | 5.60 | 5.60 | 5.195 | 5.195 | 2804.00 |
| Sep 22, 2026 | 5.612 | 5.612 | 5.612 | 5.612 | 2571.00 |
| Sep 21, 2026 | 5.60 | 5.60 | 5.59 | 5.60 | 2100.00 |
| Sep 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 303.00 |
| Sep 17, 2026 | 5.808 | 5.98 | 5.808 | 5.98 | 6947.00 |
| Sep 16, 2026 | 6.06 | 6.06 | 5.70 | 5.70 | 912.00 |
| Sep 15, 2026 | 6.05 | 6.265 | 6.05 | 6.265 | 2441.00 |
| Sep 14, 2026 | 6.00 | 6.43 | 6.00 | 6.17 | 4062.00 |
| Sep 11, 2026 | 6.400 | 6.400 | 6.400 | 6.400 | 1500.00 |
| Sep 10, 2026 | 6.41 | 6.473 | 6.41 | 6.43 | 18370.00 |
| Sep 09, 2026 | 6.40 | 6.405 | 6.40 | 6.405 | 753.00 |
| Sep 08, 2026 | 6.16 | 6.50 | 6.16 | 6.35 | 21614.00 |
| Sep 04, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 12450.00 |
| Sep 03, 2026 | 6.205 | 6.205 | 6.205 | 6.205 | 0.000 |
| Sep 02, 2026 | 5.70 | 6.205 | 5.70 | 6.205 | 930.00 |
| Sep 01, 2026 | 6.15 | 6.15 | 6.01 | 6.10 | 72931.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| White Energy Co. Ltd. | 0.2094 |
| TerraCom Ltd. | 0.0425 |
| New Hope Corp. Ltd. | 4.27 |
| Yancoal Australia Ltd. | 4.06 |
| Natural Resource Partners LP | 109.01 |
Price Related Metrics
| PE Ratio | 16.24 |
| PS Ratio | 1.185 |
| PEG Ratio | 0.9652 |
| Price to Free Cash Flow | 13.82 |
| Earnings Yield | 6.16% |
| Market Cap | 4.331B |
| PEGY Ratio | 0.9652 |
| Operating PE Ratio | 12.06 |
| Normalized PE Ratio | 16.24 |