Western Copper and Gold Corporation (TSX:WRN)
Canada · Delayed Price · Currency is CAD 3.460
-0.600 (-14.78%)
Jun 5, 2026, 4:00 PM EST
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.95 | 4.19 | 3.95 | 4.12 | 4.12 | 9.28% | 1,163,203 |
| May 5, 2026 | 3.86 | 3.96 | 3.76 | 3.77 | 3.77 | -0.26% | 271,071 |
| May 4, 2026 | 3.83 | 3.90 | 3.78 | 3.78 | 3.78 | -2.33% | 416,259 |
| May 1, 2026 | 3.78 | 3.93 | 3.72 | 3.87 | 3.87 | 2.38% | 261,697 |
| Apr 30, 2026 | 3.64 | 3.83 | 3.64 | 3.78 | 3.78 | 5.29% | 442,846 |
| Apr 29, 2026 | 3.75 | 3.75 | 3.58 | 3.59 | 3.59 | -4.27% | 708,281 |
| Apr 28, 2026 | 3.80 | 3.83 | 3.70 | 3.75 | 3.75 | -2.85% | 418,674 |
| Apr 27, 2026 | 3.76 | 3.91 | 3.74 | 3.86 | 3.86 | 1.85% | 291,360 |
| Apr 24, 2026 | 3.80 | 3.83 | 3.74 | 3.79 | 3.79 | 0.26% | 206,257 |
| Apr 23, 2026 | 3.84 | 3.91 | 3.72 | 3.78 | 3.78 | -1.56% | 354,401 |
| Apr 22, 2026 | 3.78 | 3.94 | 3.78 | 3.84 | 3.84 | 3.23% | 407,816 |
| Apr 21, 2026 | 3.92 | 3.92 | 3.72 | 3.72 | 3.72 | -5.10% | 621,938 |
| Apr 20, 2026 | 3.89 | 3.94 | 3.83 | 3.92 | 3.92 | -0.51% | 343,862 |
| Apr 17, 2026 | 3.95 | 4.04 | 3.90 | 3.94 | 3.94 | 1.81% | 1,019,838 |
| Apr 16, 2026 | 3.85 | 3.88 | 3.72 | 3.87 | 3.87 | 0.26% | 449,934 |
| Apr 15, 2026 | 4.09 | 4.09 | 3.80 | 3.86 | 3.86 | -4.93% | 767,392 |
| Apr 14, 2026 | 4.01 | 4.16 | 3.96 | 4.06 | 4.06 | 3.31% | 529,649 |
| Apr 13, 2026 | 3.77 | 4.04 | 3.75 | 3.93 | 3.93 | 3.15% | 684,285 |
| Apr 10, 2026 | 3.82 | 3.92 | 3.78 | 3.81 | 3.81 | 0.79% | 296,114 |
| Apr 9, 2026 | 3.72 | 3.90 | 3.69 | 3.78 | 3.78 | 1.61% | 366,131 |
| Apr 8, 2026 | 3.75 | 3.81 | 3.66 | 3.72 | 3.72 | 5.68% | 320,847 |
| Apr 7, 2026 | 3.73 | 3.73 | 3.44 | 3.52 | 3.52 | -6.88% | 1,055,607 |
| Apr 6, 2026 | 3.57 | 3.79 | 3.56 | 3.78 | 3.78 | 6.48% | 429,415 |
| Apr 2, 2026 | 3.42 | 3.63 | 3.41 | 3.55 | 3.55 | -2.20% | 196,036 |
| Apr 1, 2026 | 3.61 | 3.71 | 3.53 | 3.63 | 3.63 | 2.83% | 306,005 |
| Mar 31, 2026 | 3.35 | 3.53 | 3.35 | 3.53 | 3.53 | 6.65% | 400,708 |
| Mar 30, 2026 | 3.38 | 3.38 | 3.26 | 3.31 | 3.31 | -0.60% | 480,164 |
| Mar 27, 2026 | 3.26 | 3.41 | 3.26 | 3.33 | 3.33 | 2.15% | 281,269 |
| Mar 26, 2026 | 3.36 | 3.43 | 3.26 | 3.26 | 3.26 | -4.68% | 261,871 |