Western Copper and Gold Corporation (TSX:WRN)
Canada · Delayed Price · Currency is CAD 1.660
-0.030 (-1.78%)
Aug 1, 2025, 4:00 PM EDT
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 4.19% | 251,018 |
| Jun 30, 2025 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | -0.60% | 98,400 |
| Jun 27, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 46,444 |
| Jun 26, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 268,209 |
| Jun 25, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.79% | 80,000 |
| Jun 24, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -2.33% | 114,243 |
| Jun 23, 2025 | 1.68 | 1.72 | 1.66 | 1.72 | 1.72 | 4.24% | 97,240 |
| Jun 20, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -8.33% | 221,935 |
| Jun 19, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 202,100 |
| Jun 18, 2025 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 143,000 |
| Jun 17, 2025 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -2.15% | 89,929 |
| Jun 16, 2025 | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | 0.54% | 105,700 |
| Jun 13, 2025 | 1.85 | 1.90 | 1.77 | 1.85 | 1.85 | 1.65% | 185,600 |
| Jun 12, 2025 | 1.79 | 1.93 | 1.78 | 1.82 | 1.82 | 2.82% | 531,637 |
| Jun 11, 2025 | 1.77 | 1.78 | 1.72 | 1.77 | 1.77 | 3.51% | 146,833 |
| Jun 10, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 117,400 |
| Jun 9, 2025 | 1.72 | 1.75 | 1.67 | 1.72 | 1.72 | 1.78% | 875,423 |
| Jun 6, 2025 | 1.72 | 1.76 | 1.69 | 1.69 | 1.69 | -1.17% | 159,900 |
| Jun 5, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 72,900 |
| Jun 4, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 4.24% | 87,148 |
| Jun 3, 2025 | 1.59 | 1.65 | 1.58 | 1.65 | 1.65 | 3.12% | 31,204 |
| Jun 2, 2025 | 1.54 | 1.63 | 1.54 | 1.60 | 1.60 | 3.90% | 176,237 |
| May 30, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 56,400 |
| May 29, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 140,926 |
| May 28, 2025 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -3.07% | 48,523 |
| May 27, 2025 | 1.67 | 1.67 | 1.60 | 1.63 | 1.63 | -1.21% | 160,817 |
| May 26, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -2.94% | 108,000 |
| May 23, 2025 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 97,400 |