Western Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	1.63	1.65	1.49	1.54	1.54	-3.75%	1,643,970
Nov 4, 2026	1.64	1.64	1.58	1.60	1.60	2.56%	1,107,903
Nov 3, 2026	1.58	1.59	1.55	1.56	1.56	-1.27%	824,438
Nov 2, 2026	1.62	1.65	1.56	1.58	1.58	-	887,156
Oct 30, 2026	1.69	1.69	1.55	1.58	1.58	-7.06%	1,111,176
Oct 29, 2026	1.78	1.80	1.70	1.70	1.70	-4.49%	963,951
Oct 28, 2026	1.74	1.80	1.72	1.78	1.78	1.71%	721,909
Oct 27, 2026	1.71	1.76	1.71	1.75	1.75	2.34%	563,127
Oct 26, 2026	1.70	1.73	1.67	1.71	1.71	1.18%	613,823
Oct 23, 2026	1.72	1.73	1.68	1.69	1.69	-1.17%	488,591
Oct 22, 2026	1.76	1.77	1.70	1.71	1.71	-5.52%	1,310,265
Oct 21, 2026	1.81	1.83	1.78	1.81	1.81	0.56%	987,463
Oct 20, 2026	1.79	1.84	1.76	1.80	1.80	-	1,304,159
Oct 19, 2026	1.82	1.85	1.76	1.80	1.80	-1.10%	1,719,969
Oct 16, 2026	1.82	1.88	1.80	1.82	1.82	-0.55%	1,055,888
Oct 15, 2026	1.80	1.85	1.77	1.83	1.83	1.10%	1,632,216
Oct 14, 2026	1.91	1.91	1.77	1.81	1.81	-6.22%	2,100,925
Oct 13, 2026	2.06	2.06	1.90	1.93	1.93	-5.85%	1,343,292
Oct 12, 2026	2.08	2.09	2.04	2.05	2.05	-2.38%	373,643
Oct 9, 2026	2.10	2.12	2.06	2.10	2.10	2.94%	694,611
Oct 8, 2026	2.06	2.10	2.03	2.04	2.04	-1.45%	1,615,710
Oct 7, 2026	2.12	2.12	2.07	2.07	2.07	-4.61%	709,862
Oct 6, 2026	2.18	2.21	2.12	2.17	2.17	0.46%	1,099,866
Oct 5, 2026	2.19	2.20	2.13	2.16	2.16	-0.92%	985,712
Oct 2, 2026	2.20	2.21	2.15	2.18	2.18	1.40%	586,545
Oct 1, 2026	2.21	2.21	2.14	2.15	2.15	-2.71%	1,432,870
Sep 30, 2026	2.23	2.29	2.20	2.21	2.21	-0.45%	1,120,916
Sep 29, 2026	2.26	2.27	2.18	2.22	2.22	-0.89%	1,392,217
Sep 28, 2026	2.21	2.27	2.20	2.24	2.24	-3.45%	951,861
Sep 25, 2026	2.37	2.39	2.30	2.32	2.32	-1.28%	687,765
Sep 24, 2026	2.36	2.39	2.32	2.35	2.35	-1.67%	1,007,997
Sep 23, 2026	2.45	2.50	2.36	2.39	2.39	-5.16%	1,966,111
Sep 22, 2026	2.39	2.54	2.38	2.52	2.52	6.33%	1,472,923
Sep 21, 2026	2.43	2.44	2.36	2.37	2.37	-2.07%	890,204
Sep 18, 2026	2.41	2.45	2.37	2.42	2.42	0.41%	1,074,786
Sep 17, 2026	2.33	2.42	2.31	2.41	2.41	7.11%	1,187,441
Sep 16, 2026	2.33	2.35	2.21	2.25	2.25	-1.75%	1,222,250
Sep 15, 2026	2.33	2.35	2.22	2.29	2.29	-1.72%	1,705,441
Sep 14, 2026	2.35	2.38	2.24	2.33	2.33	-3.32%	1,882,591
Sep 11, 2026	2.45	2.48	2.41	2.41	2.41	0.84%	1,002,522
Sep 10, 2026	2.50	2.50	2.38	2.39	2.39	-6.64%	1,398,436
Sep 9, 2026	2.55	2.58	2.52	2.56	2.56	2.40%	1,079,803
Sep 8, 2026	2.41	2.59	2.41	2.50	2.50	4.17%	1,080,106
Sep 4, 2026	2.36	2.41	2.34	2.40	2.40	-0.41%	795,016
Sep 3, 2026	2.48	2.48	2.34	2.41	2.41	-0.41%	1,392,130
Sep 2, 2026	2.43	2.48	2.38	2.42	2.42	2.54%	895,817
Sep 1, 2026	2.45	2.48	2.35	2.36	2.36	-5.98%	1,127,198
Aug 31, 2026	2.50	2.56	2.48	2.51	2.51	-0.40%	707,930
Aug 28, 2026	2.62	2.62	2.50	2.52	2.52	-2.70%	1,267,239
Aug 27, 2026	2.58	2.63	2.55	2.59	2.59	0.78%	741,560