Western Copper and Gold Corporation (TSX:WRN)
Canada
· Delayed Price · Currency is CAD 1.620
+0.040 (2.53%)
Feb 10, 2025, 3:59 PM EST
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 70,685 |
| Feb 7, 2025 | 1.54 | 1.61 | 1.53 | 1.58 | 1.58 | 2.60% | 62,045 |
| Feb 6, 2025 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 76,300 |
| Feb 5, 2025 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 64,000 |
| Feb 4, 2025 | 1.48 | 1.51 | 1.44 | 1.51 | 1.51 | 4.14% | 54,300 |
| Feb 3, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 70,600 |
| Jan 31, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.74% | 88,000 |
| Jan 30, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 30,803 |
| Jan 29, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 39,338 |
| Jan 28, 2025 | 1.48 | 1.51 | 1.42 | 1.50 | 1.50 | 5.63% | 73,200 |
| Jan 27, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | 0.71% | 39,141 |
| Jan 24, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -3.42% | 100,529 |
| Jan 23, 2025 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | - | 91,405 |
| Jan 22, 2025 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 95,800 |
| Jan 21, 2025 | 1.51 | 1.51 | 1.43 | 1.47 | 1.47 | -2.00% | 34,431 |
| Jan 20, 2025 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | 3.45% | 121,418 |
| Jan 17, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | - | 29,700 |
| Jan 16, 2025 | 1.51 | 1.52 | 1.44 | 1.45 | 1.45 | -0.68% | 95,607 |
| Jan 15, 2025 | 1.53 | 1.57 | 1.46 | 1.46 | 1.46 | -4.58% | 90,302 |
| Jan 14, 2025 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -1.29% | 65,245 |
| Jan 13, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -3.73% | 48,100 |
| Jan 10, 2025 | 1.56 | 1.62 | 1.54 | 1.61 | 1.61 | 1.90% | 158,325 |
| Jan 9, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 1.94% | 54,830 |
| Jan 8, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 93,601 |
| Jan 7, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | - | 20,641 |
| Jan 6, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -0.63% | 124,400 |
| Jan 3, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | - | 31,926 |
| Jan 2, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 4.64% | 46,232 |
| Dec 31, 2024 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -1.31% | 120,233 |
| Dec 30, 2024 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 193,900 |
| Dec 27, 2024 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 127,900 |
| Dec 24, 2024 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 12,631 |
| Dec 23, 2024 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -2.01% | 104,700 |
| Dec 20, 2024 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 2.05% | 163,736 |
| Dec 19, 2024 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 182,700 |
| Dec 18, 2024 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -3.90% | 336,400 |
| Dec 17, 2024 | 1.53 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 374,000 |
| Dec 16, 2024 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | - | 149,000 |
| Dec 13, 2024 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 62,848 |
| Dec 12, 2024 | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -1.28% | 112,630 |
| Dec 11, 2024 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 65,500 |
| Dec 10, 2024 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 47,709 |
| Dec 9, 2024 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | 1.94% | 84,724 |
| Dec 6, 2024 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 24,021 |
| Dec 5, 2024 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 71,700 |
| Dec 4, 2024 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | - | 108,345 |
| Dec 3, 2024 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 28,493 |
| Dec 2, 2024 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | -2.55% | 125,000 |
| Nov 29, 2024 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 11,033 |
| Nov 28, 2024 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | - | 9,400 |
| Nov 27, 2024 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 16,900 |
| Nov 26, 2024 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 35,200 |
| Nov 25, 2024 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 42,700 |
| Nov 22, 2024 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 21,120 |
| Nov 21, 2024 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | 0.64% | 78,634 |
| Nov 20, 2024 | 1.56 | 1.61 | 1.55 | 1.57 | 1.57 | -0.63% | 48,400 |
| Nov 19, 2024 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -3.66% | 72,110 |
| Nov 18, 2024 | 1.78 | 1.78 | 1.63 | 1.64 | 1.64 | -7.34% | 85,600 |
| Nov 15, 2024 | 1.77 | 1.85 | 1.73 | 1.77 | 1.77 | -0.56% | 341,132 |
| Nov 14, 2024 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | 0.56% | 242,219 |
| Nov 13, 2024 | 1.58 | 1.78 | 1.57 | 1.77 | 1.77 | 12.03% | 259,027 |
| Nov 12, 2024 | 1.60 | 1.64 | 1.58 | 1.58 | 1.58 | -1.86% | 131,000 |
| Nov 11, 2024 | 1.56 | 1.62 | 1.50 | 1.61 | 1.61 | 1.90% | 256,600 |
| Nov 8, 2024 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -1.86% | 39,400 |
| Nov 7, 2024 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | -0.62% | 50,805 |
| Nov 6, 2024 | 1.55 | 1.63 | 1.53 | 1.62 | 1.62 | 3.18% | 76,719 |
| Nov 5, 2024 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 31,604 |
| Nov 4, 2024 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 25,135 |
| Nov 1, 2024 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 2.70% | 48,947 |
| Oct 31, 2024 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 67,400 |
| Oct 30, 2024 | 1.57 | 1.58 | 1.50 | 1.51 | 1.51 | -4.43% | 279,650 |
| Oct 29, 2024 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 116,348 |
| Oct 28, 2024 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 138,400 |
| Oct 25, 2024 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 53,349 |
| Oct 24, 2024 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 56,101 |
| Oct 23, 2024 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | -1.23% | 127,437 |
| Oct 22, 2024 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | - | 144,328 |
| Oct 21, 2024 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 66,048 |
| Oct 18, 2024 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 1.83% | 174,708 |
| Oct 17, 2024 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 52,033 |
| Oct 16, 2024 | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -2.40% | 367,241 |
| Oct 15, 2024 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 20,116 |
| Oct 11, 2024 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | - | 87,800 |
| Oct 10, 2024 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | - | 34,640 |
| Oct 9, 2024 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 2.44% | 96,510 |
| Oct 8, 2024 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 56,200 |
| Oct 7, 2024 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 91,800 |
| Oct 4, 2024 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 142,637 |
| Oct 3, 2024 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | - | 53,730 |
| Oct 2, 2024 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 156,000 |
| Oct 1, 2024 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | 3.73% | 260,105 |
| Sep 30, 2024 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -5.85% | 85,632 |
| Sep 27, 2024 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 2.40% | 137,313 |
| Sep 26, 2024 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -2.34% | 235,900 |
| Sep 25, 2024 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -1.16% | 149,301 |
| Sep 24, 2024 | 1.72 | 1.76 | 1.71 | 1.73 | 1.73 | 1.17% | 121,300 |
| Sep 23, 2024 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 144,140 |
| Sep 20, 2024 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 198,535 |
| Sep 19, 2024 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 3.03% | 165,717 |
| Sep 18, 2024 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 2.48% | 105,848 |