Western Copper and Gold Corporation (TSX:WRN)
Canada · Delayed Price · Currency is CAD 2.710
+0.020 (0.74%)
Nov 7, 2025, 4:00 PM EST
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.66 | 2.72 | 2.62 | 2.71 | 2.71 | 0.74% | 161,869 |
| Nov 6, 2025 | 2.74 | 2.81 | 2.69 | 2.69 | 2.69 | -2.18% | 181,728 |
| Nov 5, 2025 | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | 3.00% | 199,638 |
| Nov 4, 2025 | 2.80 | 2.82 | 2.66 | 2.67 | 2.67 | -6.32% | 248,021 |
| Nov 3, 2025 | 2.95 | 2.95 | 2.83 | 2.85 | 2.85 | -3.06% | 325,400 |
| Oct 31, 2025 | 2.94 | 2.99 | 2.89 | 2.94 | 2.94 | -0.34% | 211,947 |
| Oct 30, 2025 | 2.94 | 2.99 | 2.91 | 2.95 | 2.95 | -0.34% | 78,200 |
| Oct 29, 2025 | 2.93 | 3.00 | 2.89 | 2.96 | 2.96 | 2.07% | 511,800 |
| Oct 28, 2025 | 2.80 | 2.94 | 2.79 | 2.90 | 2.90 | 1.05% | 195,500 |
| Oct 27, 2025 | 2.96 | 2.98 | 2.83 | 2.87 | 2.87 | -4.65% | 300,127 |
| Oct 24, 2025 | 2.98 | 3.06 | 2.97 | 3.01 | 3.01 | 1.01% | 130,100 |
| Oct 23, 2025 | 2.97 | 3.03 | 2.92 | 2.98 | 2.98 | 2.76% | 295,239 |
| Oct 22, 2025 | 2.85 | 3.00 | 2.82 | 2.90 | 2.90 | -2.03% | 541,121 |
| Oct 21, 2025 | 3.03 | 3.03 | 2.91 | 2.96 | 2.96 | -6.33% | 406,400 |
| Oct 20, 2025 | 3.09 | 3.21 | 3.09 | 3.16 | 3.16 | 3.95% | 385,410 |
| Oct 17, 2025 | 3.40 | 3.40 | 3.02 | 3.04 | 3.04 | -11.88% | 954,000 |
| Oct 16, 2025 | 3.50 | 3.59 | 3.40 | 3.45 | 3.45 | -0.29% | 538,908 |
| Oct 15, 2025 | 3.38 | 3.46 | 3.31 | 3.46 | 3.46 | 5.81% | 468,803 |
| Oct 14, 2025 | 3.07 | 3.35 | 3.05 | 3.27 | 3.27 | 6.51% | 944,500 |
| Oct 10, 2025 | 2.91 | 3.08 | 2.88 | 3.07 | 3.07 | 3.02% | 585,800 |
| Oct 9, 2025 | 3.25 | 3.25 | 2.96 | 2.98 | 2.98 | -5.99% | 547,400 |
| Oct 8, 2025 | 3.13 | 3.35 | 3.10 | 3.17 | 3.17 | 5.67% | 729,841 |
| Oct 7, 2025 | 3.05 | 3.09 | 2.96 | 3.00 | 3.00 | 0.67% | 345,300 |
| Oct 6, 2025 | 2.81 | 2.98 | 2.78 | 2.98 | 2.98 | 7.19% | 454,605 |
| Oct 3, 2025 | 2.69 | 2.78 | 2.67 | 2.78 | 2.78 | 3.73% | 476,744 |
| Oct 2, 2025 | 2.80 | 2.80 | 2.62 | 2.68 | 2.68 | -2.55% | 423,300 |
| Oct 1, 2025 | 2.78 | 2.85 | 2.72 | 2.75 | 2.75 | -0.36% | 306,800 |
| Sep 30, 2025 | 2.77 | 2.77 | 2.70 | 2.76 | 2.76 | -0.36% | 175,139 |
| Sep 29, 2025 | 2.78 | 2.84 | 2.75 | 2.77 | 2.77 | 1.09% | 244,236 |
| Sep 26, 2025 | 2.60 | 2.77 | 2.56 | 2.74 | 2.74 | 7.45% | 226,847 |
| Sep 25, 2025 | 2.53 | 2.57 | 2.49 | 2.55 | 2.55 | -0.39% | 169,918 |
| Sep 24, 2025 | 2.57 | 2.63 | 2.50 | 2.56 | 2.56 | 0.79% | 216,000 |
| Sep 23, 2025 | 2.55 | 2.72 | 2.54 | 2.54 | 2.54 | 0.40% | 390,430 |
| Sep 22, 2025 | 2.45 | 2.55 | 2.45 | 2.53 | 2.53 | 4.12% | 260,110 |
| Sep 19, 2025 | 2.30 | 2.48 | 2.26 | 2.43 | 2.43 | 7.05% | 270,286 |
| Sep 18, 2025 | 2.27 | 2.29 | 2.21 | 2.27 | 2.27 | - | 126,738 |
| Sep 17, 2025 | 2.25 | 2.31 | 2.25 | 2.27 | 2.27 | -0.87% | 103,400 |
| Sep 16, 2025 | 2.36 | 2.37 | 2.27 | 2.29 | 2.29 | -2.55% | 170,700 |
| Sep 15, 2025 | 2.32 | 2.41 | 2.32 | 2.35 | 2.35 | 2.17% | 253,436 |
| 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 |