Western Copper and Gold Corporation (TSX:WRN)
Canada · Delayed Price · Currency is CAD 2.970
+0.050 (1.71%)
Jul 17, 2026, 4:00 PM EST
Western Copper and Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.84 | 2.99 | 2.80 | 2.97 | 2.97 | 1.71% | 569,117 |
| Jul 16, 2026 | 2.97 | 2.97 | 2.87 | 2.92 | 2.92 | -4.58% | 539,006 |
| Jul 15, 2026 | 3.12 | 3.14 | 2.98 | 3.06 | 3.06 | -1.61% | 281,074 |
| Jul 14, 2026 | 3.09 | 3.17 | 3.08 | 3.11 | 3.11 | 2.64% | 288,156 |
| Jul 13, 2026 | 3.10 | 3.10 | 2.99 | 3.03 | 3.03 | -3.19% | 368,631 |
| Jul 10, 2026 | 3.12 | 3.17 | 3.08 | 3.13 | 3.13 | 0.32% | 490,552 |
| Jul 9, 2026 | 3.10 | 3.17 | 3.06 | 3.12 | 3.12 | 2.97% | 476,488 |
| Jul 8, 2026 | 2.98 | 3.04 | 2.92 | 3.03 | 3.03 | -0.98% | 564,821 |
| Jul 7, 2026 | 3.18 | 3.20 | 3.02 | 3.06 | 3.06 | -5.26% | 247,364 |
| Jul 6, 2026 | 3.30 | 3.33 | 3.21 | 3.23 | 3.23 | -2.42% | 407,343 |
| Jul 3, 2026 | 3.31 | 3.34 | 3.31 | 3.31 | 3.31 | 1.53% | 105,066 |
| Jul 2, 2026 | 3.23 | 3.35 | 3.19 | 3.26 | 3.26 | 2.52% | 488,113 |
| Jun 30, 2026 | 3.18 | 3.24 | 3.13 | 3.18 | 3.18 | 0.95% | 411,575 |
| Jun 29, 2026 | 3.15 | 3.17 | 3.06 | 3.15 | 3.15 | 1.61% | 277,248 |
| Jun 26, 2026 | 3.09 | 3.20 | 3.06 | 3.10 | 3.10 | 1.31% | 262,310 |
| Jun 25, 2026 | 3.06 | 3.11 | 2.98 | 3.06 | 3.06 | 3.03% | 873,826 |
| Jun 24, 2026 | 3.00 | 3.04 | 2.91 | 2.97 | 2.97 | -4.50% | 881,790 |
| Jun 23, 2026 | 3.18 | 3.19 | 3.10 | 3.11 | 3.11 | -6.04% | 717,222 |
| Jun 22, 2026 | 3.35 | 3.35 | 3.22 | 3.31 | 3.31 | - | 489,008 |
| Jun 19, 2026 | 3.30 | 3.50 | 3.28 | 3.31 | 3.31 | -1.78% | 314,547 |
| Jun 18, 2026 | 3.60 | 3.62 | 3.33 | 3.37 | 3.37 | -5.60% | 849,193 |
| Jun 17, 2026 | 3.61 | 3.69 | 3.51 | 3.57 | 3.57 | -1.11% | 677,152 |
| Jun 16, 2026 | 3.59 | 3.69 | 3.54 | 3.61 | 3.61 | 0.84% | 466,077 |
| Jun 15, 2026 | 3.60 | 3.72 | 3.56 | 3.58 | 3.58 | 5.60% | 568,784 |
| Jun 12, 2026 | 3.35 | 3.44 | 3.33 | 3.39 | 3.39 | 2.42% | 378,452 |
| Jun 11, 2026 | 3.18 | 3.32 | 3.15 | 3.31 | 3.31 | 5.41% | 376,321 |
| Jun 10, 2026 | 3.12 | 3.23 | 3.12 | 3.14 | 3.14 | -3.68% | 274,144 |
| Jun 9, 2026 | 3.50 | 3.51 | 3.16 | 3.26 | 3.26 | -5.51% | 932,196 |
| Jun 8, 2026 | 3.56 | 3.58 | 3.44 | 3.45 | 3.45 | -0.29% | 374,517 |
| Jun 5, 2026 | 3.97 | 3.97 | 3.45 | 3.46 | 3.46 | -14.78% | 1,014,946 |
| Jun 4, 2026 | 4.08 | 4.20 | 4.03 | 4.06 | 4.06 | 0.50% | 288,978 |
| Jun 3, 2026 | 4.10 | 4.13 | 4.00 | 4.04 | 4.04 | -2.18% | 383,829 |
| Jun 2, 2026 | 4.10 | 4.19 | 4.03 | 4.13 | 4.13 | 2.23% | 546,129 |
| Jun 1, 2026 | 4.04 | 4.09 | 3.95 | 4.04 | 4.04 | -1.94% | 294,006 |
| May 29, 2026 | 4.06 | 4.14 | 3.99 | 4.12 | 4.12 | 1.48% | 427,194 |
| May 28, 2026 | 3.91 | 4.12 | 3.85 | 4.06 | 4.06 | 3.84% | 340,103 |
| May 27, 2026 | 3.95 | 4.00 | 3.88 | 3.91 | 3.91 | -2.01% | 411,204 |
| May 26, 2026 | 3.85 | 4.01 | 3.84 | 3.99 | 3.99 | 2.57% | 240,886 |
| May 25, 2026 | 3.84 | 3.93 | 3.84 | 3.89 | 3.89 | 3.18% | 151,322 |
| May 22, 2026 | 3.81 | 3.81 | 3.72 | 3.77 | 3.77 | 0.53% | 226,835 |
| May 21, 2026 | 3.66 | 3.83 | 3.62 | 3.75 | 3.75 | 0.81% | 220,837 |
| May 20, 2026 | 3.66 | 3.74 | 3.61 | 3.72 | 3.72 | 2.76% | 883,623 |
| May 19, 2026 | 3.77 | 3.77 | 3.58 | 3.62 | 3.62 | -5.24% | 606,948 |
| May 15, 2026 | 3.90 | 3.93 | 3.77 | 3.82 | 3.82 | -6.83% | 532,977 |
| May 14, 2026 | 4.34 | 4.34 | 4.07 | 4.10 | 4.10 | -5.53% | 306,440 |
| May 13, 2026 | 4.36 | 4.48 | 4.26 | 4.34 | 4.34 | -0.69% | 371,322 |
| May 12, 2026 | 4.22 | 4.39 | 4.12 | 4.37 | 4.37 | 3.31% | 378,674 |
| May 11, 2026 | 4.25 | 4.37 | 4.21 | 4.23 | 4.23 | 0.71% | 398,418 |
| May 8, 2026 | 4.09 | 4.25 | 4.02 | 4.20 | 4.20 | 5.00% | 611,123 |
| May 7, 2026 | 4.16 | 4.26 | 3.98 | 4.00 | 4.00 | -2.91% | 296,764 |