Western Copper and Gold Corporation (TSX:WRN)
Canada flag Canada · Delayed Price · Currency is CAD
1.650
+0.050 (3.13%)
Jun 3, 2025, 4:00 PM EDT

Western Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20251.591.601.581.601.60-5,377
Jun 2, 20251.541.631.541.601.603.90%176,237
May 30, 20251.571.571.531.541.54-1.28%56,400
May 29, 20251.581.581.561.561.56-1.27%140,926
May 28, 20251.641.641.561.581.58-3.07%48,523
May 27, 20251.671.671.601.631.63-1.21%160,817
May 26, 20251.671.671.631.651.65-2.94%108,000
May 23, 20251.701.731.671.701.70-1.73%97,400
May 22, 20251.611.741.611.731.736.79%331,316
May 21, 20251.581.621.561.621.622.53%201,500
May 20, 20251.471.581.471.581.587.48%335,200
May 16, 20251.501.501.451.471.47-2.00%96,835
May 15, 20251.511.511.441.501.500.67%89,905
May 14, 20251.621.621.471.491.49-6.88%400,428
May 13, 20251.591.601.551.601.601.27%32,403
May 12, 20251.621.621.561.581.58-2.47%69,239
May 9, 20251.601.621.591.621.622.53%51,200
May 8, 20251.611.611.551.581.58-0.63%34,203
May 7, 20251.631.631.581.591.59-3.64%53,100
May 6, 20251.551.651.551.651.657.84%142,946
May 5, 20251.531.551.521.531.53-28,104
May 2, 20251.501.531.501.531.530.66%23,000
May 1, 20251.521.531.501.521.52-15,417
Apr 30, 20251.521.551.491.521.52-116,727
Apr 29, 20251.551.551.511.521.52-1.94%27,612
Apr 28, 20251.571.571.531.551.550.65%8,500
Apr 25, 20251.521.561.501.541.54-58,900
Apr 24, 20251.591.611.521.541.54-3.14%274,000
Apr 23, 20251.591.611.581.591.590.63%27,600
Apr 22, 20251.581.631.571.581.58-55,333
Apr 21, 20251.651.661.561.581.58-3.66%112,948
Apr 17, 20251.801.801.641.641.64-7.34%106,800
Apr 16, 20251.681.821.661.771.777.93%242,415
Apr 15, 20251.611.671.571.641.647.19%107,600
Apr 14, 20251.531.591.521.531.533.38%93,831
Apr 11, 20251.431.501.421.481.484.96%117,800
Apr 10, 20251.411.431.351.411.412.17%109,410
Apr 9, 20251.291.431.281.381.386.15%91,738
Apr 8, 20251.421.421.281.301.30-5.11%83,200
Apr 7, 20251.381.401.321.371.37-0.72%108,800
Apr 4, 20251.491.491.381.381.38-8.61%98,100
Apr 3, 20251.561.561.501.511.51-3.82%55,502
Apr 2, 20251.601.611.571.571.57-3.09%97,212
Apr 1, 20251.641.651.591.621.62-1.22%32,500
Mar 31, 20251.651.661.611.641.64-1.20%40,440
Mar 28, 20251.701.701.651.661.66-0.60%75,817
Mar 27, 20251.641.691.631.671.673.09%57,000
Mar 26, 20251.711.721.621.621.62-4.14%98,805
Mar 25, 20251.631.731.621.691.694.32%138,301
Mar 24, 20251.621.641.611.621.621.89%23,500