Western Copper and Gold Corporation (TSX:WRN)
Canada · Delayed Price · Currency is CAD 2.300
+0.080 (3.60%)
Sep 12, 2025, 4:00 PM EDT
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.23 | 2.31 | 2.19 | 2.30 | 2.30 | 3.60% | 242,800 |
| Sep 11, 2025 | 2.16 | 2.28 | 2.13 | 2.22 | 2.22 | 3.26% | 599,700 |
| Sep 10, 2025 | 2.18 | 2.19 | 2.11 | 2.15 | 2.15 | - | 357,000 |
| Sep 9, 2025 | 2.13 | 2.19 | 2.11 | 2.15 | 2.15 | 2.38% | 199,328 |
| Sep 8, 2025 | 2.14 | 2.14 | 2.07 | 2.10 | 2.10 | 0.48% | 243,244 |
| Sep 5, 2025 | 2.04 | 2.10 | 2.03 | 2.09 | 2.09 | 2.45% | 237,900 |
| Sep 4, 2025 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | -1.92% | 141,842 |
| Sep 3, 2025 | 2.05 | 2.17 | 2.05 | 2.08 | 2.08 | 2.97% | 349,100 |
| Sep 2, 2025 | 1.97 | 2.04 | 1.93 | 2.02 | 2.02 | 3.59% | 365,900 |
| Aug 29, 2025 | 1.96 | 1.96 | 1.90 | 1.95 | 1.95 | - | 41,740 |
| Aug 28, 2025 | 1.97 | 1.98 | 1.91 | 1.95 | 1.95 | 1.04% | 213,401 |
| Aug 27, 2025 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -1.53% | 57,218 |
| Aug 26, 2025 | 1.85 | 1.99 | 1.85 | 1.96 | 1.96 | 5.95% | 352,105 |
| Aug 25, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 59,800 |
| Aug 22, 2025 | 1.75 | 1.86 | 1.75 | 1.84 | 1.84 | 4.55% | 155,244 |
| Aug 21, 2025 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 57,400 |
| Aug 20, 2025 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 1.16% | 74,700 |
| Aug 19, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -3.91% | 87,600 |
| Aug 18, 2025 | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | 147,637 |
| Aug 15, 2025 | 1.70 | 1.86 | 1.69 | 1.82 | 1.82 | 6.43% | 260,400 |
| Aug 14, 2025 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -1.16% | 267,715 |
| Aug 13, 2025 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 186,500 |
| Aug 12, 2025 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | - | 106,425 |
| Aug 11, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 193,100 |
| Aug 8, 2025 | 1.70 | 1.76 | 1.68 | 1.76 | 1.76 | 2.92% | 175,224 |
| Aug 7, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 1.18% | 98,000 |
| Aug 6, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 94,500 |
| Aug 5, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 3.01% | 71,317 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.78% | 33,922 |
| Jul 31, 2025 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | - | 88,140 |
| Jul 30, 2025 | 1.78 | 1.79 | 1.69 | 1.69 | 1.69 | -5.06% | 136,507 |
| Jul 29, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 87,814 |
| Jul 28, 2025 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 167,400 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 110,517 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.80 | 1.84 | 1.84 | 0.55% | 108,900 |
| Jul 23, 2025 | 1.78 | 1.86 | 1.77 | 1.83 | 1.83 | 3.39% | 211,900 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | -0.56% | 156,400 |
| Jul 21, 2025 | 1.71 | 1.80 | 1.71 | 1.78 | 1.78 | 5.33% | 122,700 |
| Jul 18, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -2.31% | 45,748 |
| Jul 17, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 37,419 |
| Jul 16, 2025 | 1.72 | 1.73 | 1.66 | 1.70 | 1.70 | -1.16% | 117,828 |
| Jul 15, 2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -4.97% | 118,400 |
| Jul 14, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 44,413 |
| Jul 11, 2025 | 1.84 | 1.87 | 1.80 | 1.80 | 1.80 | -0.55% | 152,900 |
| Jul 10, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | 2.84% | 316,140 |
| Jul 9, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 5.39% | 185,500 |
| Jul 8, 2025 | 1.66 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 174,521 |
| Jul 7, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -2.33% | 62,105 |
| Jul 4, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 9,721 |
| Jul 3, 2025 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 71,341 |