Western Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.16	2.21	2.11	2.15	2.15	-	1,463,248
Jul 23, 2026	2.19	2.25	2.14	2.15	2.15	-4.44%	1,656,708
Jul 22, 2026	2.24	2.31	2.23	2.25	2.25	2.27%	1,389,236
Jul 21, 2026	2.18	2.25	2.18	2.20	2.20	2.80%	1,199,566
Jul 20, 2026	2.13	2.16	2.12	2.14	2.14	0.47%	1,614,662
Jul 17, 2026	2.03	2.14	2.00	2.13	2.13	2.90%	1,736,919
Jul 16, 2026	2.13	2.13	2.04	2.07	2.07	-4.61%	1,097,060
Jul 15, 2026	2.20	2.25	2.12	2.17	2.17	-2.25%	2,947,859
Jul 14, 2026	2.22	2.26	2.19	2.22	2.22	3.74%	1,077,601
Jul 13, 2026	2.16	2.20	2.11	2.14	2.14	-3.17%	1,012,179
Jul 10, 2026	2.20	2.24	2.18	2.21	2.21	0.45%	1,460,155
Jul 9, 2026	2.18	2.25	2.15	2.20	2.20	2.80%	1,545,390
Jul 8, 2026	2.10	2.15	2.05	2.14	2.14	-0.47%	1,849,292
Jul 7, 2026	2.27	2.27	2.13	2.15	2.15	-5.70%	2,187,543
Jul 6, 2026	2.33	2.34	2.25	2.28	2.28	-0.87%	1,779,686
Jul 2, 2026	2.30	2.37	2.25	2.30	2.30	3.14%	2,818,838
Jul 1, 2026	2.26	2.33	2.22	2.23	2.23	-0.45%	1,104,622
Jun 30, 2026	2.22	2.28	2.20	2.24	2.24	0.90%	1,428,536
Jun 29, 2026	2.24	2.24	2.16	2.22	2.22	0.91%	1,307,808
Jun 26, 2026	2.19	2.26	2.16	2.20	2.20	1.38%	2,113,589
Jun 25, 2026	2.13	2.20	2.10	2.17	2.17	3.83%	4,072,902
Jun 24, 2026	2.11	2.15	2.04	2.09	2.09	-5.00%	3,026,533
Jun 23, 2026	2.25	2.26	2.18	2.20	2.20	-5.58%	1,152,921
Jun 22, 2026	2.36	2.36	2.28	2.33	2.33	-1.69%	1,247,096
Jun 18, 2026	2.54	2.56	2.35	2.37	2.37	-6.32%	2,379,912
Jun 17, 2026	2.56	2.64	2.49	2.53	2.53	-1.94%	2,201,789
Jun 16, 2026	2.56	2.64	2.52	2.58	2.58	0.78%	1,280,166
Jun 15, 2026	2.60	2.66	2.54	2.56	2.56	5.79%	1,358,597
Jun 12, 2026	2.40	2.46	2.37	2.42	2.42	2.11%	1,895,338
Jun 11, 2026	2.25	2.38	2.24	2.37	2.37	5.33%	1,928,432
Jun 10, 2026	2.25	2.32	2.25	2.25	2.25	-3.43%	1,972,553
Jun 9, 2026	2.50	2.53	2.26	2.33	2.33	-5.67%	2,154,221
Jun 8, 2026	2.57	2.62	2.46	2.47	2.47	-0.40%	1,111,160
Jun 5, 2026	2.86	2.87	2.47	2.48	2.48	-15.36%	2,510,568
Jun 4, 2026	2.94	3.03	2.90	2.93	2.93	1.03%	1,828,302
Jun 3, 2026	2.97	2.97	2.87	2.90	2.90	-3.33%	1,540,375
Jun 2, 2026	2.94	3.03	2.91	3.00	3.00	2.74%	2,339,165
Jun 1, 2026	2.92	2.96	2.85	2.92	2.92	-2.01%	1,684,569
May 29, 2026	2.90	3.02	2.88	2.98	2.98	1.71%	2,080,048
May 28, 2026	2.82	2.99	2.79	2.93	2.93	3.90%	1,499,157
May 27, 2026	2.84	2.89	2.80	2.82	2.82	-2.08%	2,055,091
May 26, 2026	2.77	2.91	2.77	2.88	2.88	5.88%	1,386,996
May 22, 2026	2.72	2.76	2.69	2.72	2.72	0.37%	1,122,911
May 21, 2026	2.63	2.79	2.63	2.71	2.71	0.37%	1,228,798
May 20, 2026	2.66	2.72	2.62	2.70	2.70	2.66%	1,578,917
May 19, 2026	2.73	2.75	2.59	2.63	2.63	-4.01%	1,758,113
May 18, 2026	2.83	2.84	2.71	2.74	2.74	-2.14%	2,013,615
May 15, 2026	2.86	2.87	2.74	2.80	2.80	-5.72%	6,670,044
May 14, 2026	3.14	3.17	2.96	2.97	2.97	-6.01%	2,109,726
May 13, 2026	3.15	3.28	3.11	3.16	3.16	-0.94%	2,126,812