Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
2.280
+0.110 (5.07%)
Oct 8, 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 |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.28 | 2.40 | 2.22 | 2.28 | 2.28 | 5.07% | 2,138,155 |
| Oct 7, 2025 | 2.24 | 2.25 | 2.11 | 2.17 | 2.17 | 1.40% | 1,556,636 |
| Oct 6, 2025 | 2.00 | 2.14 | 1.99 | 2.14 | 2.14 | 7.00% | 1,472,870 |
| Oct 3, 2025 | 1.94 | 2.00 | 1.91 | 2.00 | 2.00 | 4.71% | 773,291 |
| Oct 2, 2025 | 2.01 | 2.04 | 1.87 | 1.91 | 1.91 | -3.54% | 989,222 |
| Oct 1, 2025 | 1.99 | 2.06 | 1.94 | 1.98 | 1.98 | 0.51% | 866,812 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.93 | 1.97 | 1.97 | -0.51% | 713,589 |
| Sep 29, 2025 | 2.02 | 2.05 | 1.97 | 1.98 | 1.98 | - | 1,225,946 |
| Sep 26, 2025 | 1.88 | 2.00 | 1.83 | 1.98 | 1.98 | 7.03% | 889,902 |
| Sep 25, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 1.09% | 338,686 |
| Sep 24, 2025 | 1.87 | 1.90 | 1.80 | 1.83 | 1.83 | -1.08% | 395,582 |
| Sep 23, 2025 | 1.87 | 1.97 | 1.83 | 1.85 | 1.85 | 0.54% | 1,437,686 |
| Sep 22, 2025 | 1.80 | 1.85 | 1.78 | 1.84 | 1.84 | 4.55% | 991,357 |
| Sep 19, 2025 | 1.68 | 1.81 | 1.64 | 1.76 | 1.76 | 6.02% | 763,158 |
| Sep 18, 2025 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | - | 486,856 |
| Sep 17, 2025 | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | 0.61% | 450,977 |
| Sep 16, 2025 | 1.72 | 1.75 | 1.65 | 1.65 | 1.65 | -3.51% | 495,214 |
| Sep 15, 2025 | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | 2.40% | 714,163 |
| Sep 12, 2025 | 1.63 | 1.67 | 1.57 | 1.67 | 1.67 | 4.37% | 493,774 |
| Sep 11, 2025 | 1.56 | 1.65 | 1.53 | 1.60 | 1.60 | 2.56% | 680,812 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | - | 689,635 |
| Sep 9, 2025 | 1.55 | 1.60 | 1.53 | 1.56 | 1.56 | 1.30% | 600,371 |
| Sep 8, 2025 | 1.55 | 1.56 | 1.49 | 1.54 | 1.54 | 1.99% | 656,891 |
| Sep 5, 2025 | 1.51 | 1.52 | 1.47 | 1.51 | 1.51 | 1.34% | 207,276 |
| Sep 4, 2025 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | -1.32% | 509,526 |
| Sep 3, 2025 | 1.49 | 1.58 | 1.48 | 1.51 | 1.51 | 2.03% | 840,650 |
| Sep 2, 2025 | 1.41 | 1.49 | 1.40 | 1.48 | 1.48 | 4.96% | 642,140 |
| Aug 29, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 520,512 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | - | 351,508 |
| Aug 27, 2025 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | - | 269,911 |
| Aug 26, 2025 | 1.34 | 1.44 | 1.33 | 1.42 | 1.42 | 7.58% | 839,093 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 186,519 |
| Aug 22, 2025 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 3.94% | 506,130 |
| Aug 21, 2025 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 197,740 |
| Aug 20, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | - | 180,950 |
| Aug 19, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 175,570 |
| Aug 18, 2025 | 1.28 | 1.33 | 1.27 | 1.27 | 1.27 | -5.93% | 327,555 |
| Aug 15, 2025 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | 9.76% | 2,126,266 |
| Aug 14, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 946,194 |
| Aug 13, 2025 | 1.29 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 426,272 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 306,475 |
| Aug 11, 2025 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 370,640 |
| Aug 8, 2025 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 201,154 |
| Aug 7, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 170,597 |
| Aug 6, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.40% | 107,995 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -1.20% | 183,556 |
| Aug 4, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 110,551 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 147,300 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | - | 146,624 |
| Jul 30, 2025 | 1.30 | 1.32 | 1.22 | 1.23 | 1.23 | -6.11% | 393,123 |