Western Copper and Gold Corporation (FRA:31WN)
Germany · Delayed Price · Currency is EUR 2.210
+0.005 (0.23%)
At close: Aug 26, 2026
FRA:31WN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.23% | - |
| Aug 25, 2026 | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | 1.38% | 750 |
| Aug 24, 2026 | 2.11 | 2.18 | 2.11 | 2.18 | 2.18 | 5.84% | 1,000 |
| Aug 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.38% | 1,000 |
| Aug 20, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 6.31% | 1,000 |
| Aug 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.70% | - |
| Aug 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.25% | - |
| Aug 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -5.80% | - |
| Aug 14, 2026 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 4.87% | 149 |
| Aug 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.44% | - |
| Aug 12, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.18% | - |
| Aug 11, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.68% | - |
| Aug 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.21% | - |
| Aug 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.61% | - |
| Aug 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.11% | - |
| Aug 5, 2026 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 11.35% | 300 |
| Aug 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.13% | - |
| Aug 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -8.00% | - |
| Jul 31, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 9.32% | 150 |
| Jul 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.28% | - |
| Jul 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.46% | - |
| Jul 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.50% | - |
| Jul 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.65% | - |
| Jul 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.24% | - |
| Jul 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.89% | - |
| Jul 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.26% | - |
| Jul 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.26% | - |
| Jul 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.48% | - |
| Jul 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Jul 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.99% | - |
| Jul 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.21% | - |
| Jul 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jul 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.19% | - |
| Jul 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.42% | - |
| Jul 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.77% | - |
| Jul 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.54% | - |
| Jul 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.29% | - |
| Jul 6, 2026 | 2.00 | 2.11 | 2.00 | 2.05 | 2.05 | 4.81% | 850 |
| Jul 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.20% | - |
| Jul 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 3,000 |
| Jul 1, 2026 | 1.91 | 2.01 | 1.91 | 2.01 | 2.01 | -0.99% | 220 |
| Jun 30, 2026 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | 6.51% | 400 |
| Jun 29, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.65% | 3,000 |
| Jun 26, 2026 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 1.47% | 1,200 |
| Jun 25, 2026 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | 2.80% | 1,000 |
| Jun 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.78% | - |
| Jun 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.38% | - |
| Jun 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jun 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -6.64% | - |
| Jun 18, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.63% | - |