Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
1.350
+0.120 (9.76%)
Aug 15, 2025, 4:00 PM - Market closed
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | 9.76% | 1,814,006 |
| 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 |
| Jun 25, 2025 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -0.81% | 207,893 |
| Jun 24, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | - | 124,207 |
| Jun 23, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | - | 210,078 |
| Jun 20, 2025 | 1.34 | 1.34 | 1.20 | 1.23 | 1.23 | -8.21% | 447,087 |
| Jun 18, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | - | 302,367 |
| Jun 17, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -2.19% | 189,538 |
| Jun 16, 2025 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | - | 383,249 |
| Jun 13, 2025 | 1.37 | 1.40 | 1.29 | 1.37 | 1.37 | 4.58% | 406,473 |
| Jun 12, 2025 | 1.30 | 1.42 | 1.30 | 1.31 | 1.31 | 1.55% | 1,359,165 |
| Jun 11, 2025 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 327,242 |
| Jun 10, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 1.20% | 189,713 |
| Jun 9, 2025 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 246,624 |
| Jun 6, 2025 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | -1.20% | 527,790 |
| Jun 5, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 345,424 |