Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
1.510
+0.020 (1.34%)
Sep 5, 2025, 4:00 PM - Market closed
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.51 | 1.52 | 1.47 | 1.51 | 1.51 | 1.34% | 199,277 |
| 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 |
| Jul 29, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 350,811 |
| Jul 28, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 319,653 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 280,365 |
| Jul 24, 2025 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | - | 369,449 |
| Jul 23, 2025 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 517,364 |
| Jul 22, 2025 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -0.76% | 374,320 |
| Jul 21, 2025 | 1.26 | 1.32 | 1.24 | 1.32 | 1.32 | 5.60% | 612,715 |
| Jul 18, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 197,812 |
| Jul 17, 2025 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | 115,048 |
| Jul 16, 2025 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -2.34% | 299,807 |
| Jul 15, 2025 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -3.76% | 264,355 |
| Jul 14, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 234,353 |
| Jul 11, 2025 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | 0.76% | 443,921 |
| Jul 10, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 3.94% | 513,756 |
| Jul 9, 2025 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 699,317 |
| Jul 8, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | - | 847,655 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.20% | 481,618 |
| Jul 3, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.73% | 180,175 |
| Jul 2, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 203,022 |
| Jul 1, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | - | 271,005 |
| Jun 30, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 453,481 |
| Jun 27, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 195,726 |
| Jun 26, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 313,064 |