Western Copper and Gold Corporation (TSX:WRN)
Canada
· Delayed Price · Currency is CAD 1.590
+0.010 (0.63%)
May 9, 2025, 10:18 AM EDT
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -0.63% | 34,203 |
| May 7, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -3.64% | 53,100 |
| May 6, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 7.84% | 142,946 |
| May 5, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 28,104 |
| May 2, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 23,000 |
| May 1, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 15,417 |
| Apr 30, 2025 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | - | 116,727 |
| Apr 29, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 27,612 |
| Apr 28, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 8,500 |
| Apr 25, 2025 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | - | 58,900 |
| Apr 24, 2025 | 1.59 | 1.61 | 1.52 | 1.54 | 1.54 | -3.14% | 274,000 |
| Apr 23, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 27,600 |
| Apr 22, 2025 | 1.58 | 1.63 | 1.57 | 1.58 | 1.58 | - | 55,333 |
| Apr 21, 2025 | 1.65 | 1.66 | 1.56 | 1.58 | 1.58 | -3.66% | 112,948 |
| Apr 17, 2025 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -7.34% | 106,800 |
| Apr 16, 2025 | 1.68 | 1.82 | 1.66 | 1.77 | 1.77 | 7.93% | 242,415 |
| Apr 15, 2025 | 1.61 | 1.67 | 1.57 | 1.64 | 1.64 | 7.19% | 107,600 |
| Apr 14, 2025 | 1.53 | 1.59 | 1.52 | 1.53 | 1.53 | 3.38% | 93,831 |
| Apr 11, 2025 | 1.43 | 1.50 | 1.42 | 1.48 | 1.48 | 4.96% | 117,800 |
| Apr 10, 2025 | 1.41 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 109,410 |
| Apr 9, 2025 | 1.29 | 1.43 | 1.28 | 1.38 | 1.38 | 6.15% | 91,738 |
| Apr 8, 2025 | 1.42 | 1.42 | 1.28 | 1.30 | 1.30 | -5.11% | 83,200 |
| Apr 7, 2025 | 1.38 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 108,800 |
| Apr 4, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -8.61% | 98,100 |
| Apr 3, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -3.82% | 55,502 |
| Apr 2, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -3.09% | 97,212 |
| Apr 1, 2025 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | -1.22% | 32,500 |
| Mar 31, 2025 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -1.20% | 40,440 |
| Mar 28, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -0.60% | 75,817 |
| Mar 27, 2025 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | 3.09% | 57,000 |
| Mar 26, 2025 | 1.71 | 1.72 | 1.62 | 1.62 | 1.62 | -4.14% | 98,805 |
| Mar 25, 2025 | 1.63 | 1.73 | 1.62 | 1.69 | 1.69 | 4.32% | 138,301 |
| Mar 24, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 1.89% | 23,500 |
| Mar 21, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -2.45% | 101,300 |
| Mar 20, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | - | 70,606 |
| Mar 19, 2025 | 1.58 | 1.65 | 1.57 | 1.63 | 1.63 | 4.49% | 117,717 |
| Mar 18, 2025 | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | 1.96% | 70,217 |
| Mar 17, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 82,900 |
| Mar 14, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 104,402 |
| Mar 13, 2025 | 1.49 | 1.54 | 1.49 | 1.51 | 1.51 | -1.31% | 107,000 |
| Mar 12, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 72,906 |
| Mar 11, 2025 | 1.44 | 1.51 | 1.43 | 1.49 | 1.49 | 4.93% | 234,100 |
| Mar 10, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -2.74% | 187,808 |
| Mar 7, 2025 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 2.10% | 152,400 |
| Mar 6, 2025 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -2.72% | 240,423 |
| Mar 5, 2025 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 326,600 |
| Mar 4, 2025 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | -1.99% | 32,340 |
| Mar 3, 2025 | 1.53 | 1.58 | 1.50 | 1.51 | 1.51 | -0.66% | 95,100 |
| Feb 28, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 51,700 |
| Feb 27, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 106,700 |