Western Copper and Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 20,000 |
| 2024-08-22 | 1.560 | 1.560 | 1.510 | 1.530 | 1.530 | 23,200 |
| 2024-08-21 | 1.590 | 1.590 | 1.540 | 1.570 | 1.570 | 37,500 |
| 2024-08-20 | 1.610 | 1.630 | 1.560 | 1.600 | 1.600 | 57,800 |
| 2024-08-19 | 1.640 | 1.640 | 1.590 | 1.610 | 1.610 | 8,000 |
| 2024-08-16 | 1.610 | 1.620 | 1.590 | 1.620 | 1.620 | 57,800 |
| 2024-08-15 | 1.560 | 1.620 | 1.550 | 1.600 | 1.600 | 96,500 |
| 2024-08-14 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 40,600 |
| 2024-08-13 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 75,700 |
| 2024-08-12 | 1.440 | 1.500 | 1.440 | 1.480 | 1.480 | 41,900 |
| 2024-08-09 | 1.430 | 1.480 | 1.430 | 1.440 | 1.440 | 181,500 |
| 2024-08-08 | 1.440 | 1.460 | 1.430 | 1.430 | 1.430 | 37,500 |
| 2024-08-07 | 1.460 | 1.470 | 1.420 | 1.440 | 1.440 | 267,400 |
| 2024-08-06 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 152,800 |
| 2024-08-02 | 1.520 | 1.520 | 1.440 | 1.460 | 1.460 | 144,100 |
| 2024-08-01 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 178,000 |
| 2024-07-31 | 1.540 | 1.560 | 1.540 | 1.540 | 1.540 | 74,900 |
| 2024-07-30 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 101,900 |
| 2024-07-29 | 1.560 | 1.560 | 1.520 | 1.530 | 1.530 | 88,200 |
| 2024-07-26 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 135,700 |
| 2024-07-25 | 1.490 | 1.500 | 1.430 | 1.500 | 1.500 | 29,900 |
| 2024-07-24 | 1.520 | 1.530 | 1.480 | 1.480 | 1.480 | 19,500 |
| 2024-07-23 | 1.560 | 1.560 | 1.500 | 1.520 | 1.520 | 48,800 |
| 2024-07-22 | 1.510 | 1.560 | 1.490 | 1.530 | 1.530 | 76,400 |
| 2024-07-19 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 138,500 |
| 2024-07-18 | 1.580 | 1.590 | 1.470 | 1.480 | 1.480 | 145,300 |
| 2024-07-17 | 1.680 | 1.680 | 1.570 | 1.580 | 1.580 | 80,100 |
| 2024-07-16 | 1.620 | 1.680 | 1.580 | 1.680 | 1.680 | 119,700 |
| 2024-07-15 | 1.620 | 1.620 | 1.570 | 1.600 | 1.600 | 51,800 |
| 2024-07-12 | 1.580 | 1.630 | 1.580 | 1.620 | 1.620 | 43,000 |
| 2024-07-11 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 65,700 |
| 2024-07-10 | 1.610 | 1.610 | 1.550 | 1.570 | 1.570 | 102,400 |
| 2024-07-09 | 1.560 | 1.580 | 1.560 | 1.570 | 1.570 | 100,300 |
| 2024-07-08 | 1.620 | 1.620 | 1.540 | 1.550 | 1.550 | 96,700 |
| 2024-07-05 | 1.650 | 1.660 | 1.610 | 1.610 | 1.610 | 153,800 |
| 2024-07-04 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 53,800 |
| 2024-07-03 | 1.580 | 1.640 | 1.560 | 1.610 | 1.610 | 92,800 |
| 2024-07-02 | 1.560 | 1.580 | 1.560 | 1.560 | 1.560 | 34,400 |
| 2024-06-28 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 72,400 |
| 2024-06-27 | 1.570 | 1.610 | 1.560 | 1.580 | 1.580 | 63,500 |
| 2024-06-26 | 1.580 | 1.610 | 1.550 | 1.550 | 1.550 | 46,800 |
| 2024-06-25 | 1.690 | 1.690 | 1.530 | 1.570 | 1.570 | 555,600 |
| 2024-06-24 | 1.700 | 1.720 | 1.640 | 1.640 | 1.640 | 117,200 |
| 2024-06-21 | 1.720 | 1.760 | 1.660 | 1.710 | 1.710 | 189,300 |
| 2024-06-20 | 1.750 | 1.770 | 1.690 | 1.760 | 1.760 | 103,900 |
| 2024-06-19 | 1.720 | 1.770 | 1.690 | 1.760 | 1.760 | 29,300 |
| 2024-06-18 | 1.680 | 1.710 | 1.670 | 1.700 | 1.700 | 39,300 |
| 2024-06-17 | 1.710 | 1.710 | 1.650 | 1.670 | 1.670 | 119,000 |
| 2024-06-14 | 1.680 | 1.680 | 1.660 | 1.680 | 1.680 | 29,800 |
| 2024-06-13 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 53,400 |
| 2024-06-12 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 234,900 |
| 2024-06-11 | 1.740 | 1.740 | 1.670 | 1.700 | 1.700 | 168,800 |
| 2024-06-10 | 1.650 | 1.710 | 1.620 | 1.690 | 1.690 | 145,000 |
| 2024-06-07 | 1.670 | 1.670 | 1.560 | 1.590 | 1.590 | 467,100 |
| 2024-06-06 | 1.670 | 1.740 | 1.660 | 1.700 | 1.700 | 147,600 |
| 2024-06-05 | 1.650 | 1.680 | 1.600 | 1.640 | 1.640 | 198,700 |
| 2024-06-04 | 1.730 | 1.730 | 1.590 | 1.600 | 1.600 | 416,900 |
| 2024-06-03 | 1.820 | 1.820 | 1.720 | 1.740 | 1.740 | 137,300 |
| 2024-05-31 | 1.790 | 1.850 | 1.740 | 1.820 | 1.820 | 270,900 |
| 2024-05-30 | 1.850 | 1.850 | 1.760 | 1.780 | 1.780 | 568,500 |
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.