Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
1.115
-0.005 (-0.45%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 223,825 |
| Apr 25, 2025 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 251,209 |
| Apr 24, 2025 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | -3.51% | 1,069,333 |
| Apr 23, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 227,757 |
| Apr 22, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 251,069 |
| Apr 21, 2025 | 1.24 | 1.25 | 1.12 | 1.14 | 1.14 | -5.79% | 663,420 |
| Apr 17, 2025 | 1.33 | 1.33 | 1.19 | 1.21 | 1.21 | -7.63% | 678,332 |
| Apr 16, 2025 | 1.20 | 1.35 | 1.19 | 1.31 | 1.31 | 9.17% | 1,399,161 |
| Apr 15, 2025 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 226,848 |
| Apr 14, 2025 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | 4.63% | 369,935 |
| Apr 11, 2025 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 6.93% | 322,015 |
| Apr 10, 2025 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | 4.75% | 312,274 |
| Apr 9, 2025 | 0.92 | 1.00 | 0.90 | 0.96 | 0.96 | 5.96% | 559,722 |
| Apr 8, 2025 | 0.98 | 0.99 | 0.91 | 0.91 | 0.91 | -3.20% | 334,096 |
| Apr 7, 2025 | 0.97 | 1.00 | 0.91 | 0.94 | 0.94 | -3.08% | 445,139 |
| Apr 4, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -10.19% | 657,379 |
| Apr 3, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 376,687 |
| Apr 2, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 93,395 |
| Apr 1, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.44% | 204,367 |
| Mar 31, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -2.99% | 282,672 |
| Mar 28, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | - | 298,998 |
| Mar 27, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 238,924 |
| Mar 26, 2025 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -4.96% | 164,559 |
| Mar 25, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 314,468 |
| Mar 24, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 182,194 |
| Mar 21, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 175,529 |
| Mar 20, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 198,982 |
| Mar 19, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 4.63% | 366,798 |
| Mar 18, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 1.41% | 510,556 |
| Mar 17, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.90% | 230,691 |
| Mar 14, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -2.36% | 132,866 |
| Mar 13, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 269,300 |
| Mar 12, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | - | 203,799 |
| Mar 11, 2025 | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | 4.04% | 110,588 |
| Mar 10, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.94% | 271,160 |
| Mar 7, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 397,024 |
| Mar 6, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 430,948 |
| Mar 5, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 343,321 |
| Mar 4, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 154,483 |
| Mar 3, 2025 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 180,702 |
| Feb 28, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 184,691 |
| Feb 27, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 144,981 |
| Feb 26, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 134,207 |
| Feb 25, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 206,266 |
| Feb 24, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -3.74% | 215,325 |
| Feb 21, 2025 | 1.06 | 1.10 | 1.01 | 1.07 | 1.07 | 1.90% | 1,068,960 |
| Feb 20, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 617,453 |
| Feb 19, 2025 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 1,033,004 |
| Feb 18, 2025 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -7.21% | 940,673 |
| Feb 14, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 203,320 |