Western Copper and Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1.770 | 1.950 | 1.760 | 1.910 | 1.910 | 130,600 |
| 2024-03-01 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 66,100 |
| 2024-02-29 | 1.750 | 1.770 | 1.720 | 1.740 | 1.740 | 64,900 |
| 2024-02-28 | 1.570 | 1.730 | 1.560 | 1.720 | 1.720 | 92,100 |
| 2024-02-27 | 1.570 | 1.570 | 1.520 | 1.560 | 1.560 | 20,600 |
| 2024-02-26 | 1.530 | 1.550 | 1.450 | 1.530 | 1.530 | 89,400 |
| 2024-02-23 | 1.310 | 1.520 | 1.310 | 1.500 | 1.500 | 105,200 |
| 2024-02-22 | 1.370 | 1.370 | 1.270 | 1.270 | 1.270 | 65,500 |
| 2024-02-21 | 1.300 | 1.370 | 1.300 | 1.350 | 1.350 | 58,900 |
| 2024-02-20 | 1.350 | 1.380 | 1.280 | 1.290 | 1.290 | 90,400 |
| 2024-02-16 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 32,100 |
| 2024-02-15 | 1.310 | 1.370 | 1.310 | 1.330 | 1.330 | 30,800 |
| 2024-02-14 | 1.310 | 1.360 | 1.300 | 1.320 | 1.320 | 98,000 |
| 2024-02-13 | 1.390 | 1.390 | 1.330 | 1.330 | 1.330 | 83,200 |
| 2024-02-12 | 1.410 | 1.420 | 1.380 | 1.400 | 1.400 | 65,600 |
| 2024-02-09 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 21,600 |
| 2024-02-08 | 1.510 | 1.510 | 1.400 | 1.400 | 1.400 | 11,300 |
| 2024-02-07 | 1.400 | 1.450 | 1.400 | 1.440 | 1.440 | 51,200 |
| 2024-02-06 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 25,400 |
| 2024-02-05 | 1.500 | 1.500 | 1.430 | 1.460 | 1.460 | 9,500 |
| 2024-02-02 | 1.520 | 1.520 | 1.420 | 1.460 | 1.460 | 137,200 |
| 2024-02-01 | 1.550 | 1.550 | 1.480 | 1.500 | 1.500 | 43,700 |
| 2024-01-31 | 1.500 | 1.530 | 1.470 | 1.490 | 1.490 | 14,000 |
| 2024-01-30 | 1.490 | 1.510 | 1.450 | 1.470 | 1.470 | 30,600 |
| 2024-01-29 | 1.440 | 1.500 | 1.440 | 1.480 | 1.480 | 22,600 |
| 2024-01-26 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 27,000 |
| 2024-01-25 | 1.580 | 1.580 | 1.480 | 1.490 | 1.490 | 80,800 |
| 2024-01-24 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 53,900 |
| 2024-01-23 | 1.460 | 1.520 | 1.460 | 1.500 | 1.500 | 24,800 |
| 2024-01-22 | 1.520 | 1.530 | 1.440 | 1.440 | 1.440 | 13,000 |
| 2024-01-19 | 1.480 | 1.520 | 1.410 | 1.480 | 1.480 | 84,600 |
| 2024-01-18 | 1.530 | 1.560 | 1.460 | 1.460 | 1.460 | 104,100 |
| 2024-01-17 | 1.650 | 1.650 | 1.530 | 1.530 | 1.530 | 49,500 |
| 2024-01-16 | 1.730 | 1.730 | 1.590 | 1.630 | 1.630 | 143,400 |
| 2024-01-15 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 49,400 |
| 2024-01-12 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 32,900 |
| 2024-01-11 | 1.780 | 1.780 | 1.690 | 1.730 | 1.730 | 35,400 |
| 2024-01-10 | 1.820 | 1.820 | 1.770 | 1.770 | 1.770 | 14,900 |
| 2024-01-09 | 1.810 | 1.840 | 1.760 | 1.780 | 1.780 | 32,500 |
| 2024-01-08 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 25,000 |
| 2024-01-05 | 1.830 | 1.850 | 1.780 | 1.790 | 1.790 | 14,100 |
| 2024-01-04 | 1.750 | 1.850 | 1.750 | 1.830 | 1.830 | 15,600 |
| 2024-01-03 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 26,200 |
| 2024-01-02 | 1.800 | 1.800 | 1.750 | 1.780 | 1.780 | 10,400 |
| 2023-12-29 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 58,900 |
| 2023-12-28 | 1.910 | 1.910 | 1.820 | 1.820 | 1.820 | 30,200 |
| 2023-12-27 | 1.900 | 1.930 | 1.900 | 1.900 | 1.900 | 25,700 |
| 2023-12-22 | 1.850 | 1.920 | 1.850 | 1.850 | 1.850 | 107,200 |
| 2023-12-21 | 1.900 | 1.900 | 1.810 | 1.880 | 1.880 | 79,400 |
| 2023-12-20 | 1.880 | 1.880 | 1.800 | 1.830 | 1.830 | 37,600 |
| 2023-12-19 | 1.840 | 1.890 | 1.840 | 1.840 | 1.840 | 25,300 |
| 2023-12-18 | 1.840 | 1.870 | 1.830 | 1.830 | 1.830 | 33,800 |
| 2023-12-15 | 1.780 | 1.880 | 1.780 | 1.830 | 1.830 | 119,000 |
| 2023-12-14 | 1.740 | 1.830 | 1.740 | 1.780 | 1.780 | 111,600 |
| 2023-12-13 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 44,600 |
| 2023-12-12 | 1.740 | 1.740 | 1.660 | 1.700 | 1.700 | 53,700 |
| 2023-12-11 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 118,800 |
| 2023-12-08 | 1.710 | 1.740 | 1.710 | 1.710 | 1.710 | 39,200 |
| 2023-12-07 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 22,300 |
| 2023-12-06 | 1.710 | 1.740 | 1.650 | 1.700 | 1.700 | 44,900 |
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.