Western Copper and Gold Corporation (TSX:WRN)
Canada · Delayed Price · Currency is CAD 3.550
-0.020 (-0.56%)
Aug 27, 2026, 11:57 AM EST
Western Copper and Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.60 | 3.64 | 3.54 | 3.54 | - | -0.84% | 116,958 |
| 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 |
| Aug 21, 2026 | 3.44 | 3.55 | 3.44 | 3.48 | 3.48 | 3.26% | 347,832 |
| Aug 20, 2026 | 3.37 | 3.44 | 3.34 | 3.37 | 3.37 | -1.46% | 345,214 |
| Aug 19, 2026 | 3.37 | 3.47 | 3.37 | 3.42 | 3.42 | 3.95% | 209,413 |
| Aug 18, 2026 | 3.30 | 3.36 | 3.25 | 3.29 | 3.29 | -2.37% | 137,897 |
| Aug 17, 2026 | 3.35 | 3.47 | 3.35 | 3.37 | 3.37 | 0.90% | 359,973 |
| Aug 14, 2026 | 3.32 | 3.39 | 3.32 | 3.34 | 3.34 | - | 135,865 |
| Aug 13, 2026 | 3.31 | 3.36 | 3.29 | 3.34 | 3.34 | -0.60% | 193,403 |
| Aug 12, 2026 | 3.50 | 3.50 | 3.34 | 3.36 | 3.36 | -1.75% | 253,270 |
| Aug 11, 2026 | 3.42 | 3.44 | 3.38 | 3.42 | 3.42 | - | 295,681 |
| Aug 10, 2026 | 3.40 | 3.45 | 3.35 | 3.42 | 3.42 | 2.09% | 214,263 |
| Aug 7, 2026 | 3.35 | 3.42 | 3.33 | 3.35 | 3.35 | 3.08% | 308,376 |
| Aug 6, 2026 | 3.31 | 3.31 | 3.21 | 3.25 | 3.25 | -0.31% | 158,128 |
| Aug 5, 2026 | 3.24 | 3.29 | 3.22 | 3.26 | 3.26 | 5.16% | 342,029 |
| Aug 4, 2026 | 3.00 | 3.14 | 3.00 | 3.10 | 3.10 | 9.15% | 341,631 |
| Jul 31, 2026 | 2.95 | 2.95 | 2.83 | 2.84 | 2.84 | -3.40% | 445,476 |
| Jul 30, 2026 | 2.94 | 2.96 | 2.89 | 2.94 | 2.94 | 3.16% | 181,840 |
| Jul 29, 2026 | 2.90 | 2.95 | 2.82 | 2.85 | 2.85 | -1.72% | 1,213,722 |
| Jul 28, 2026 | 2.98 | 2.98 | 2.85 | 2.90 | 2.90 | -4.61% | 511,936 |
| Jul 27, 2026 | 3.04 | 3.07 | 2.94 | 3.04 | 3.04 | 0.33% | 211,701 |
| Jul 24, 2026 | 3.05 | 3.10 | 2.99 | 3.03 | 3.03 | 1.00% | 321,112 |
| Jul 23, 2026 | 3.07 | 3.16 | 3.00 | 3.00 | 3.00 | -5.36% | 1,403,581 |
| Jul 22, 2026 | 3.15 | 3.25 | 3.14 | 3.17 | 3.17 | 2.26% | 222,125 |
| Jul 21, 2026 | 3.11 | 3.16 | 3.09 | 3.10 | 3.10 | 2.99% | 738,627 |
| Jul 20, 2026 | 2.97 | 3.02 | 2.97 | 3.01 | 3.01 | 1.35% | 218,781 |
| 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 |