Western Copper and Gold Corporation (TSX:WRN)
Canada · Delayed Price · Currency is CAD 2.180
-0.020 (-0.91%)
Nov 3, 2026, 4:00 PM EST
Western Copper and Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.18 | 2.23 | 2.17 | 2.18 | 2.18 | -0.91% | 638,737 |
| Nov 2, 2026 | 2.28 | 2.31 | 2.19 | 2.20 | 2.20 | -0.45% | 325,094 |
| Oct 30, 2026 | 2.34 | 2.34 | 2.17 | 2.21 | 2.21 | -7.92% | 516,354 |
| Oct 29, 2026 | 2.45 | 2.48 | 2.38 | 2.40 | 2.40 | -4.00% | 629,862 |
| Oct 28, 2026 | 2.47 | 2.52 | 2.43 | 2.50 | 2.50 | 1.21% | 280,154 |
| Oct 27, 2026 | 2.40 | 2.48 | 2.40 | 2.47 | 2.47 | 2.92% | 249,114 |
| Oct 26, 2026 | 2.39 | 2.43 | 2.34 | 2.40 | 2.40 | 0.84% | 240,118 |
| Oct 23, 2026 | 2.40 | 2.41 | 2.34 | 2.38 | 2.38 | -1.24% | 244,967 |
| Oct 22, 2026 | 2.46 | 2.47 | 2.38 | 2.41 | 2.41 | -4.74% | 849,567 |
| Oct 21, 2026 | 2.55 | 2.57 | 2.50 | 2.53 | 2.53 | -0.78% | 140,517 |
| Oct 20, 2026 | 2.50 | 2.59 | 2.48 | 2.55 | 2.55 | 0.39% | 343,022 |
| Oct 19, 2026 | 2.59 | 2.59 | 2.48 | 2.54 | 2.54 | -1.93% | 314,016 |
| Oct 16, 2026 | 2.58 | 2.65 | 2.54 | 2.59 | 2.59 | - | 361,259 |
| Oct 15, 2026 | 2.56 | 2.61 | 2.51 | 2.59 | 2.59 | 0.78% | 312,597 |
| Oct 14, 2026 | 2.75 | 2.75 | 2.53 | 2.57 | 2.57 | -6.20% | 517,709 |
| Oct 13, 2026 | 2.94 | 2.94 | 2.70 | 2.74 | 2.74 | -8.36% | 488,077 |
| Oct 9, 2026 | 3.01 | 3.03 | 2.94 | 2.99 | 2.99 | 2.40% | 264,285 |
| Oct 8, 2026 | 2.96 | 2.98 | 2.89 | 2.92 | 2.92 | -1.35% | 498,949 |
| Oct 7, 2026 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -4.21% | 378,392 |
| Oct 6, 2026 | 3.11 | 3.14 | 3.03 | 3.09 | 3.09 | 0.32% | 615,819 |
| Oct 5, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | - | 132,182 |
| Oct 2, 2026 | 3.12 | 3.14 | 3.07 | 3.08 | 3.08 | 0.33% | 142,650 |
| Oct 1, 2026 | 3.14 | 3.14 | 3.04 | 3.07 | 3.07 | -2.54% | 237,322 |
| Sep 30, 2026 | 3.19 | 3.24 | 3.13 | 3.15 | 3.15 | -0.32% | 274,098 |
| Sep 29, 2026 | 3.19 | 3.19 | 3.10 | 3.16 | 3.16 | -0.32% | 196,874 |
| Sep 28, 2026 | 3.15 | 3.20 | 3.10 | 3.17 | 3.17 | -3.35% | 247,192 |
| Sep 25, 2026 | 3.35 | 3.36 | 3.26 | 3.28 | 3.28 | -0.91% | 195,175 |
| Sep 24, 2026 | 3.36 | 3.38 | 3.27 | 3.31 | 3.31 | -2.93% | 246,394 |
| Sep 23, 2026 | 3.50 | 3.50 | 3.34 | 3.41 | 3.41 | -3.94% | 278,161 |
| Sep 22, 2026 | 3.38 | 3.56 | 3.35 | 3.55 | 3.55 | 6.93% | 472,935 |
| Sep 21, 2026 | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | -2.92% | 489,134 |
| Sep 18, 2026 | 3.36 | 3.43 | 3.32 | 3.42 | 3.42 | 2.09% | 1,193,380 |
| Sep 17, 2026 | 3.23 | 3.38 | 3.21 | 3.35 | 3.35 | 7.03% | 444,283 |
| Sep 16, 2026 | 3.23 | 3.23 | 3.08 | 3.13 | 3.13 | -0.63% | 384,248 |
| Sep 15, 2026 | 3.22 | 3.25 | 3.08 | 3.15 | 3.15 | -2.17% | 349,493 |
| Sep 14, 2026 | 3.25 | 3.26 | 3.12 | 3.22 | 3.22 | -3.59% | 460,688 |
| Sep 11, 2026 | 3.39 | 3.42 | 3.34 | 3.34 | 3.34 | 0.60% | 211,464 |
| Sep 10, 2026 | 3.40 | 3.43 | 3.30 | 3.32 | 3.32 | -5.95% | 282,625 |
| Sep 9, 2026 | 3.50 | 3.57 | 3.49 | 3.53 | 3.53 | 2.62% | 299,886 |
| Sep 8, 2026 | 3.35 | 3.56 | 3.34 | 3.44 | 3.44 | 4.56% | 277,580 |
| Sep 4, 2026 | 3.30 | 3.33 | 3.25 | 3.29 | 3.29 | -0.90% | 126,188 |
| Sep 3, 2026 | 3.43 | 3.43 | 3.22 | 3.32 | 3.32 | -0.60% | 457,175 |
| Sep 2, 2026 | 3.35 | 3.43 | 3.30 | 3.34 | 3.34 | 1.52% | 129,463 |
| Sep 1, 2026 | 3.40 | 3.44 | 3.27 | 3.29 | 3.29 | -6.00% | 214,030 |
| Aug 31, 2026 | 3.51 | 3.55 | 3.45 | 3.50 | 3.50 | -0.57% | 200,718 |
| Aug 28, 2026 | 3.60 | 3.61 | 3.49 | 3.52 | 3.52 | -1.40% | 828,493 |
| Aug 27, 2026 | 3.60 | 3.64 | 3.54 | 3.57 | 3.57 | - | 256,880 |
| Aug 26, 2026 | 3.61 | 3.66 | 3.56 | 3.57 | 3.57 | -1.11% | 266,702 |
| Aug 25, 2026 | 3.50 | 3.63 | 3.48 | 3.61 | 3.61 | 2.56% | 222,964 |
| Aug 24, 2026 | 3.53 | 3.54 | 3.46 | 3.52 | 3.52 | 1.15% | 211,182 |