Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
1.230
-0.010 (-0.81%)
Jun 27, 2025, 4:00 PM - Market closed
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 4.13% | 314,901 |
| Jun 3, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 257,008 |
| Jun 2, 2025 | 1.18 | 1.19 | 1.11 | 1.17 | 1.17 | 2.63% | 508,471 |
| May 30, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 343,969 |
| May 29, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 275,566 |
| May 28, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -4.20% | 268,758 |
| May 27, 2025 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -3.25% | 560,721 |
| May 23, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 564,444 |
| May 22, 2025 | 1.16 | 1.26 | 1.15 | 1.26 | 1.26 | 8.62% | 724,465 |
| May 21, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 413,039 |
| May 20, 2025 | 1.07 | 1.14 | 1.06 | 1.14 | 1.14 | 7.55% | 751,909 |
| May 19, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 203,052 |
| May 16, 2025 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 2,403,176 |
| May 15, 2025 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 1,041,170 |
| May 14, 2025 | 1.13 | 1.15 | 1.04 | 1.07 | 1.07 | -6.14% | 1,417,846 |
| May 13, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 159,023 |
| May 12, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 227,490 |
| May 9, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 169,362 |
| May 8, 2025 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -3.45% | 220,269 |
| May 7, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -3.33% | 186,345 |
| May 6, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 9.09% | 484,830 |
| May 5, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 1.85% | 295,834 |
| May 2, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 96,424 |
| May 1, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.45% | 187,712 |
| Apr 30, 2025 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | - | 256,790 |
| Apr 29, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.34% | 116,376 |
| Apr 28, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 223,825 |
| Apr 25, 2025 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 251,209 |
| Apr 24, 2025 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | -3.51% | 1,069,333 |
| Apr 23, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 227,757 |
| Apr 22, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 251,069 |
| Apr 21, 2025 | 1.24 | 1.25 | 1.12 | 1.14 | 1.14 | -5.79% | 663,420 |
| Apr 17, 2025 | 1.33 | 1.33 | 1.19 | 1.21 | 1.21 | -7.63% | 678,332 |
| Apr 16, 2025 | 1.20 | 1.35 | 1.19 | 1.31 | 1.31 | 9.17% | 1,399,161 |