Western Copper and Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.920	1.920	1.830	1.850	1.850	195,800
2024-05-28	1.930	1.970	1.890	1.930	1.930	291,700
2024-05-27	1.930	1.930	1.900	1.900	1.900	58,300
2024-05-24	1.930	1.960	1.900	1.900	1.900	77,700
2024-05-23	1.990	1.990	1.900	1.900	1.900	129,500
2024-05-22	2.020	2.050	1.960	1.960	1.960	148,900
2024-05-21	2.110	2.130	2.020	2.050	2.050	431,200
2024-05-17	2.040	2.150	2.030	2.090	2.090	647,600
2024-05-16	2.060	2.070	1.990	1.990	1.990	242,100
2024-05-15	2.090	2.100	2.050	2.050	2.050	554,800
2024-05-14	1.990	2.100	1.980	2.060	2.060	755,000
2024-05-13	2.010	2.010	1.960	1.980	1.980	261,500
2024-05-10	2.000	2.050	2.000	2.010	2.010	256,100
2024-05-09	1.940	2.000	1.940	1.990	1.990	258,000
2024-05-08	2.000	2.020	1.950	1.960	1.960	170,100
2024-05-07	2.050	2.060	2.020	2.030	2.030	68,200
2024-05-06	2.040	2.070	2.030	2.050	2.050	172,500
2024-05-03	2.020	2.030	1.980	2.000	2.000	105,100
2024-05-02	2.020	2.050	1.980	2.000	2.000	211,800
2024-05-01	2.020	2.060	2.000	2.030	2.030	215,000
2024-04-30	2.030	2.080	2.000	2.050	2.050	179,100
2024-04-29	2.160	2.170	2.050	2.110	2.110	156,600
2024-04-26	1.970	2.190	1.950	2.150	2.150	571,100
2024-04-25	1.940	2.000	1.930	1.980	1.980	138,900
2024-04-24	1.940	1.960	1.940	1.950	1.950	78,500
2024-04-23	1.950	2.000	1.940	1.950	1.950	97,800
2024-04-22	1.950	2.010	1.940	1.990	1.990	308,100
2024-04-19	1.930	1.990	1.930	1.960	1.960	315,700
2024-04-18	1.930	1.940	1.920	1.930	1.930	124,000
2024-04-17	1.920	1.950	1.920	1.920	1.920	223,500
2024-04-16	1.950	1.950	1.920	1.940	1.940	390,000
2024-04-15	2.100	2.100	1.940	1.970	1.970	120,700
2024-04-12	2.100	2.180	2.080	2.100	2.100	364,000
2024-04-11	2.200	2.200	2.100	2.120	2.120	171,900
2024-04-10	2.150	2.270	2.150	2.170	2.170	212,400
2024-04-09	2.100	2.200	2.090	2.150	2.150	204,100
2024-04-08	2.080	2.110	2.050	2.070	2.070	25,200
2024-04-05	2.040	2.110	2.030	2.080	2.080	69,700
2024-04-04	2.120	2.130	2.040	2.050	2.050	153,900
2024-04-03	2.120	2.120	2.100	2.110	2.110	83,200
2024-04-02	2.060	2.190	2.060	2.110	2.110	158,300
2024-04-01	2.100	2.100	2.040	2.080	2.080	59,100
2024-03-28	2.050	2.100	2.040	2.070	2.070	101,300
2024-03-27	1.990	2.050	1.990	2.050	2.050	74,700
2024-03-26	1.990	2.010	1.970	1.980	1.980	159,100
2024-03-25	2.050	2.050	1.990	1.990	1.990	40,000
2024-03-22	2.060	2.110	2.040	2.050	2.050	96,400
2024-03-21	2.190	2.200	2.010	2.050	2.050	105,600
2024-03-20	2.040	2.240	2.010	2.150	2.150	407,100
2024-03-19	2.040	2.100	1.990	2.080	2.080	134,500
2024-03-18	2.060	2.070	2.000	2.030	2.030	100,900
2024-03-15	2.070	2.150	2.030	2.040	2.040	184,600
2024-03-14	2.060	2.110	1.970	2.050	2.050	119,600
2024-03-13	1.830	2.080	1.810	2.030	2.030	147,700
2024-03-12	1.810	1.860	1.790	1.830	1.830	28,500
2024-03-11	1.880	1.890	1.820	1.830	1.830	29,000
2024-03-08	1.890	1.910	1.860	1.880	1.880	35,000
2024-03-07	1.900	1.930	1.890	1.890	1.890	12,900
2024-03-06	1.890	1.910	1.870	1.890	1.890	39,100
2024-03-05	1.940	1.940	1.860	1.890	1.890	53,100

← NewerPage 11 of 21 · 1,255 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.