Western Copper and Gold Corporation (TSX:WRN)
Canada
· Delayed Price · Currency is CAD 1.680
-0.020 (-1.18%)
Jun 27, 2025, 4:00 PM EDT
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 268,209 |
| Jun 25, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.79% | 80,000 |
| Jun 24, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -2.33% | 114,243 |
| Jun 23, 2025 | 1.68 | 1.72 | 1.66 | 1.72 | 1.72 | 4.24% | 97,240 |
| Jun 20, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -8.33% | 221,935 |
| Jun 19, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 202,100 |
| Jun 18, 2025 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 143,000 |
| Jun 17, 2025 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -2.15% | 89,929 |
| Jun 16, 2025 | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | 0.54% | 105,700 |
| Jun 13, 2025 | 1.85 | 1.90 | 1.77 | 1.85 | 1.85 | 1.65% | 185,600 |
| Jun 12, 2025 | 1.79 | 1.93 | 1.78 | 1.82 | 1.82 | 2.82% | 531,637 |
| Jun 11, 2025 | 1.77 | 1.78 | 1.72 | 1.77 | 1.77 | 3.51% | 146,833 |
| Jun 10, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 117,400 |
| Jun 9, 2025 | 1.72 | 1.75 | 1.67 | 1.72 | 1.72 | 1.78% | 875,423 |
| Jun 6, 2025 | 1.72 | 1.76 | 1.69 | 1.69 | 1.69 | -1.17% | 159,900 |
| Jun 5, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 72,900 |
| Jun 4, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 4.24% | 87,148 |
| Jun 3, 2025 | 1.59 | 1.65 | 1.58 | 1.65 | 1.65 | 3.12% | 31,204 |
| Jun 2, 2025 | 1.54 | 1.63 | 1.54 | 1.60 | 1.60 | 3.90% | 176,237 |
| May 30, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 56,400 |
| May 29, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 140,926 |
| May 28, 2025 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -3.07% | 48,523 |
| May 27, 2025 | 1.67 | 1.67 | 1.60 | 1.63 | 1.63 | -1.21% | 160,817 |
| May 26, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -2.94% | 108,000 |
| May 23, 2025 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 97,400 |
| May 22, 2025 | 1.61 | 1.74 | 1.61 | 1.73 | 1.73 | 6.79% | 331,316 |
| May 21, 2025 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | 2.53% | 201,500 |
| May 20, 2025 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 7.48% | 335,200 |
| May 16, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 96,835 |
| May 15, 2025 | 1.51 | 1.51 | 1.44 | 1.50 | 1.50 | 0.67% | 89,905 |
| May 14, 2025 | 1.62 | 1.62 | 1.47 | 1.49 | 1.49 | -6.88% | 400,428 |
| May 13, 2025 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 1.27% | 32,403 |
| May 12, 2025 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 69,239 |
| May 9, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 2.53% | 51,200 |
| May 8, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -0.63% | 34,203 |
| May 7, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -3.64% | 53,100 |
| May 6, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 7.84% | 142,946 |
| May 5, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 28,104 |
| May 2, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 23,000 |
| May 1, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 15,417 |
| Apr 30, 2025 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | - | 116,727 |
| Apr 29, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 27,612 |
| Apr 28, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 8,500 |
| Apr 25, 2025 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | - | 58,900 |
| Apr 24, 2025 | 1.59 | 1.61 | 1.52 | 1.54 | 1.54 | -3.14% | 274,000 |
| Apr 23, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 27,600 |
| Apr 22, 2025 | 1.58 | 1.63 | 1.57 | 1.58 | 1.58 | - | 55,333 |
| Apr 21, 2025 | 1.65 | 1.66 | 1.56 | 1.58 | 1.58 | -3.66% | 112,948 |
| Apr 17, 2025 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -7.34% | 106,800 |
| Apr 16, 2025 | 1.68 | 1.82 | 1.66 | 1.77 | 1.77 | 7.93% | 242,415 |