Western Copper and Gold Corporation (TSX:WRN)
Canada · Delayed Price · Currency is CAD 2.980
-0.190 (-5.99%)
Oct 9, 2025, 4:00 PM EDT
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.25 | 3.25 | 2.96 | 2.98 | - | -5.99% | 468,134 |
| 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% | 345,254 |
| 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% | 423,291 |
| Oct 1, 2025 | 2.78 | 2.85 | 2.72 | 2.75 | 2.75 | -0.36% | 306,768 |
| 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% | 215,984 |
| 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% | 269,686 |
| 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% | 103,378 |
| Sep 16, 2025 | 2.36 | 2.37 | 2.27 | 2.29 | 2.29 | -2.55% | 170,652 |
| 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% | 242,759 |
| Sep 11, 2025 | 2.16 | 2.28 | 2.13 | 2.22 | 2.22 | 3.26% | 599,672 |
| Sep 10, 2025 | 2.18 | 2.19 | 2.11 | 2.15 | 2.15 | - | 356,998 |
| 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% | 237,863 |
| 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% | 349,079 |
| Sep 2, 2025 | 1.97 | 2.04 | 1.93 | 2.02 | 2.02 | 3.59% | 365,868 |
| 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% | 59,757 |
| 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% | 74,673 |
| Aug 19, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -3.91% | 87,582 |
| 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% | 260,399 |
| 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% | 186,499 |
| 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% | 193,067 |
| 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% | 97,968 |
| Aug 6, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 94,484 |
| 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 |