Western Copper and Gold Corporation (FRA:31WN)
Germany · Delayed Price · Currency is EUR 2.050
-0.065 (-3.07%)
At close: Mar 27, 2026
FRA:31WN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | -3.07% | 500 |
| Mar 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.44% | 2,000 |
| Mar 25, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.96% | - |
| Mar 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 10.06% | - |
| Mar 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -11.31% | 2,000 |
| Mar 20, 2026 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | -1.87% | 5,000 |
| Mar 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -8.76% | - |
| Mar 18, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.70% | - |
| Mar 17, 2026 | 2.37 | 2.41 | 2.37 | 2.41 | 2.41 | 0.84% | 700 |
| Mar 16, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -5.36% | 400 |
| Mar 13, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.45% | - |
| Mar 12, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.51% | - |
| Mar 11, 2026 | 2.57 | 2.65 | 2.57 | 2.65 | 2.65 | 10.19% | 500 |
| Mar 10, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 2.34% | - |
| Mar 9, 2026 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -5.43% | 1,000 |
| Mar 6, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -6.23% | - |
| Mar 5, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.21% | - |
| Mar 4, 2026 | 2.56 | 2.71 | 2.56 | 2.71 | 2.71 | -3.56% | 1,000 |
| Mar 3, 2026 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | -9.50% | 1,000 |
| Mar 2, 2026 | 2.84 | 3.11 | 2.84 | 3.11 | 3.11 | 10.70% | 3,257 |
| Feb 27, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 3.89% | - |
| Feb 26, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -5.76% | 5,650 |
| Feb 25, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 6.31% | - |
| Feb 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.70% | - |
| Feb 23, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.12% | 100 |
| Feb 20, 2026 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | 0.94% | 1,000 |
| Feb 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 4.12% | - |
| Feb 18, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.04% | - |
| Feb 17, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.19% | - |
| Feb 16, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 4.79% | - |
| Feb 13, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -6.00% | - |
| Feb 12, 2026 | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | 0.38% | - |
| Feb 11, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.67% | - |
| Feb 10, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | 1.31% | 500 |
| Feb 9, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.52% | - |
| Feb 6, 2026 | 2.48 | 2.63 | 2.48 | 2.63 | 2.63 | 0.38% | 1,500 |
| Feb 5, 2026 | 2.75 | 2.75 | 2.62 | 2.62 | 2.62 | -7.60% | 12,000 |
| Feb 4, 2026 | 3.08 | 3.11 | 2.83 | 2.83 | 2.83 | -8.12% | 1,650 |
| Feb 3, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 17.11% | 2,790 |
| Feb 2, 2026 | 2.55 | 2.70 | 2.55 | 2.63 | 2.63 | -13.34% | 11,152 |
| Jan 30, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -5.60% | 30 |
| Jan 29, 2026 | 3.33 | 3.33 | 3.22 | 3.22 | 3.22 | -1.38% | 5,502 |
| Jan 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Jan 27, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | -2.22% | 330 |
| Jan 26, 2026 | 3.19 | 3.38 | 3.19 | 3.38 | 3.38 | 9.05% | 100 |
| Jan 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.00% | - |
| Jan 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.64% | - |
| Jan 21, 2026 | 3.21 | 3.28 | 3.06 | 3.06 | 3.06 | 0.33% | 4,930 |
| Jan 20, 2026 | 2.82 | 3.05 | 2.82 | 3.05 | 3.05 | 6.28% | 9,700 |
| Jan 19, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.53% | 2,265 |