Western Copper and Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.590 | 2.590 | 2.475 | 2.540 | 2.540 | 314,015 |
| 2026-10-16 | 2.580 | 2.650 | 2.540 | 2.590 | 2.590 | 361,259 |
| 2026-10-15 | 2.560 | 2.610 | 2.510 | 2.590 | 2.590 | 312,600 |
| 2026-10-14 | 2.750 | 2.750 | 2.530 | 2.570 | 2.570 | 517,700 |
| 2026-10-13 | 2.940 | 2.940 | 2.700 | 2.740 | 2.740 | 488,100 |
| 2026-10-09 | 3.010 | 3.030 | 2.940 | 2.990 | 2.990 | 264,200 |
| 2026-10-08 | 2.960 | 2.980 | 2.890 | 2.920 | 2.920 | 498,900 |
| 2026-10-07 | 3.020 | 3.020 | 2.940 | 2.960 | 2.960 | 378,400 |
| 2026-10-06 | 3.110 | 3.140 | 3.030 | 3.090 | 3.090 | 615,800 |
| 2026-10-05 | 3.120 | 3.120 | 3.040 | 3.080 | 3.080 | 132,200 |
| 2026-10-02 | 3.120 | 3.140 | 3.070 | 3.080 | 3.080 | 142,700 |
| 2026-10-01 | 3.140 | 3.140 | 3.040 | 3.070 | 3.070 | 237,300 |
| 2026-09-30 | 3.190 | 3.240 | 3.130 | 3.150 | 3.150 | 274,100 |
| 2026-09-29 | 3.190 | 3.190 | 3.100 | 3.160 | 3.160 | 196,900 |
| 2026-09-28 | 3.150 | 3.200 | 3.100 | 3.170 | 3.170 | 247,200 |
| 2026-09-25 | 3.350 | 3.360 | 3.260 | 3.280 | 3.280 | 195,200 |
| 2026-09-24 | 3.360 | 3.380 | 3.270 | 3.310 | 3.310 | 246,400 |
| 2026-09-23 | 3.500 | 3.500 | 3.340 | 3.410 | 3.410 | 278,100 |
| 2026-09-22 | 3.380 | 3.560 | 3.350 | 3.550 | 3.550 | 472,900 |
| 2026-09-21 | 3.430 | 3.430 | 3.310 | 3.320 | 3.320 | 489,100 |
| 2026-09-18 | 3.360 | 3.430 | 3.320 | 3.420 | 3.420 | 1,193,400 |
| 2026-09-17 | 3.230 | 3.380 | 3.210 | 3.350 | 3.350 | 444,300 |
| 2026-09-16 | 3.230 | 3.230 | 3.080 | 3.130 | 3.130 | 384,200 |
| 2026-09-15 | 3.220 | 3.250 | 3.080 | 3.150 | 3.150 | 349,400 |
| 2026-09-14 | 3.250 | 3.260 | 3.120 | 3.220 | 3.220 | 460,700 |
| 2026-09-11 | 3.390 | 3.420 | 3.340 | 3.340 | 3.340 | 211,400 |
| 2026-09-10 | 3.400 | 3.430 | 3.300 | 3.320 | 3.320 | 282,600 |
| 2026-09-09 | 3.500 | 3.570 | 3.490 | 3.530 | 3.530 | 299,900 |
| 2026-09-08 | 3.350 | 3.560 | 3.340 | 3.440 | 3.440 | 277,600 |
| 2026-09-04 | 3.300 | 3.330 | 3.250 | 3.290 | 3.290 | 126,200 |
| 2026-09-03 | 3.430 | 3.430 | 3.220 | 3.320 | 3.320 | 457,200 |
| 2026-09-02 | 3.350 | 3.430 | 3.300 | 3.340 | 3.340 | 129,500 |
| 2026-09-01 | 3.400 | 3.440 | 3.270 | 3.290 | 3.290 | 214,000 |
| 2026-08-31 | 3.510 | 3.550 | 3.450 | 3.500 | 3.500 | 200,700 |
| 2026-08-28 | 3.600 | 3.610 | 3.490 | 3.520 | 3.520 | 828,500 |
| 2026-08-27 | 3.600 | 3.640 | 3.540 | 3.570 | 3.570 | 256,900 |
| 2026-08-26 | 3.610 | 3.660 | 3.560 | 3.570 | 3.570 | 266,700 |
| 2026-08-25 | 3.500 | 3.630 | 3.480 | 3.610 | 3.610 | 222,964 |
| 2026-08-24 | 3.530 | 3.540 | 3.460 | 3.520 | 3.520 | 211,179 |
| 2026-08-21 | 3.440 | 3.550 | 3.440 | 3.480 | 3.480 | 347,800 |
| 2026-08-20 | 3.370 | 3.440 | 3.340 | 3.370 | 3.370 | 345,200 |
| 2026-08-19 | 3.370 | 3.470 | 3.370 | 3.420 | 3.420 | 209,400 |
| 2026-08-18 | 3.300 | 3.360 | 3.250 | 3.290 | 3.290 | 137,900 |
| 2026-08-17 | 3.350 | 3.470 | 3.350 | 3.370 | 3.370 | 359,900 |
| 2026-08-14 | 3.320 | 3.390 | 3.320 | 3.340 | 3.340 | 135,800 |
| 2026-08-13 | 3.310 | 3.360 | 3.290 | 3.340 | 3.340 | 193,400 |
| 2026-08-12 | 3.500 | 3.500 | 3.340 | 3.360 | 3.360 | 253,300 |
| 2026-08-11 | 3.420 | 3.440 | 3.380 | 3.420 | 3.420 | 295,700 |
| 2026-08-10 | 3.400 | 3.450 | 3.350 | 3.420 | 3.420 | 214,300 |
| 2026-08-07 | 3.350 | 3.420 | 3.330 | 3.350 | 3.350 | 308,400 |
| 2026-08-06 | 3.310 | 3.310 | 3.210 | 3.250 | 3.250 | 158,100 |
| 2026-08-05 | 3.240 | 3.290 | 3.220 | 3.260 | 3.260 | 342,000 |
| 2026-08-04 | 3.000 | 3.140 | 3.000 | 3.100 | 3.100 | 341,600 |
| 2026-07-31 | 2.950 | 2.950 | 2.830 | 2.840 | 2.840 | 445,400 |
| 2026-07-30 | 2.940 | 2.960 | 2.890 | 2.940 | 2.940 | 181,800 |
| 2026-07-29 | 2.900 | 2.950 | 2.820 | 2.850 | 2.850 | 1,213,700 |
| 2026-07-28 | 2.980 | 2.980 | 2.850 | 2.900 | 2.900 | 511,900 |
| 2026-07-27 | 3.040 | 3.070 | 2.940 | 3.040 | 3.040 | 211,700 |
| 2026-07-24 | 3.050 | 3.100 | 2.990 | 3.030 | 3.030 | 321,100 |
| 2026-07-23 | 3.070 | 3.160 | 3.000 | 3.000 | 3.000 | 1,403,600 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.