Western Copper and Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.730	1.750	1.650	1.680	1.680	61,200
2023-12-04	1.750	1.770	1.730	1.730	1.730	48,600
2023-12-01	1.720	1.800	1.700	1.770	1.770	132,500
2023-11-30	1.670	1.730	1.650	1.680	1.680	18,600
2023-11-29	1.670	1.720	1.660	1.680	1.680	66,100
2023-11-28	1.800	1.840	1.650	1.670	1.670	91,200
2023-11-27	1.750	1.780	1.740	1.770	1.770	28,500
2023-11-24	1.760	1.760	1.690	1.700	1.700	37,500
2023-11-23	1.710	1.770	1.700	1.770	1.770	46,100
2023-11-22	1.730	1.760	1.650	1.680	1.680	66,200
2023-11-21	1.720	1.750	1.690	1.690	1.690	41,500
2023-11-20	1.770	1.790	1.690	1.710	1.710	43,100
2023-11-17	1.710	1.750	1.650	1.740	1.740	97,000
2023-11-16	1.700	1.710	1.680	1.680	1.680	11,000
2023-11-15	1.700	1.720	1.660	1.700	1.700	35,300
2023-11-14	1.650	1.740	1.650	1.690	1.690	8,600
2023-11-13	1.690	1.690	1.640	1.650	1.650	26,100
2023-11-10	1.650	1.700	1.650	1.680	1.680	28,400
2023-11-09	1.710	1.730	1.680	1.680	1.680	27,200
2023-11-08	1.700	1.750	1.690	1.700	1.700	21,200
2023-11-07	1.730	1.730	1.690	1.690	1.690	10,600
2023-11-06	1.730	1.790	1.710	1.720	1.720	23,700
2023-11-03	1.670	1.750	1.670	1.730	1.730	27,400
2023-11-02	1.660	1.710	1.630	1.690	1.690	11,100
2023-11-01	1.700	1.700	1.640	1.650	1.650	37,500
2023-10-31	1.750	1.750	1.700	1.700	1.700	3,600
2023-10-30	1.720	1.750	1.700	1.710	1.710	13,200
2023-10-27	1.730	1.740	1.700	1.730	1.730	9,100
2023-10-26	1.720	1.740	1.690	1.730	1.730	8,400
2023-10-25	1.770	1.770	1.690	1.720	1.720	10,500
2023-10-24	1.680	1.770	1.680	1.720	1.720	18,800
2023-10-23	1.750	1.750	1.680	1.700	1.700	26,800
2023-10-20	1.800	1.820	1.760	1.760	1.760	17,400
2023-10-19	1.780	1.820	1.770	1.800	1.800	36,800
2023-10-18	1.790	1.800	1.750	1.770	1.770	41,300
2023-10-17	1.690	1.790	1.680	1.740	1.740	41,100
2023-10-16	1.680	1.730	1.680	1.720	1.720	38,900
2023-10-13	1.690	1.710	1.680	1.700	1.700	35,600
2023-10-12	1.730	1.730	1.640	1.690	1.690	57,200
2023-10-11	1.730	1.730	1.710	1.720	1.720	6,600
2023-10-10	1.730	1.830	1.710	1.730	1.730	31,400
2023-10-06	1.790	1.790	1.730	1.730	1.730	33,300
2023-10-05	1.720	1.760	1.720	1.760	1.760	29,300
2023-10-04	1.780	1.790	1.670	1.700	1.700	108,000
2023-10-03	1.820	1.830	1.740	1.780	1.780	196,400
2023-10-02	1.870	1.870	1.790	1.820	1.820	60,300
2023-09-29	1.880	1.920	1.840	1.860	1.860	43,700
2023-09-28	1.810	1.900	1.800	1.840	1.840	28,300
2023-09-27	1.860	1.860	1.810	1.810	1.810	43,200
2023-09-26	1.900	1.910	1.860	1.860	1.860	15,900
2023-09-25	1.950	1.950	1.900	1.900	1.900	23,600
2023-09-22	1.890	1.950	1.890	1.900	1.900	30,900
2023-09-21	1.900	1.920	1.900	1.910	1.910	19,600
2023-09-20	1.910	1.950	1.910	1.930	1.930	42,900
2023-09-19	1.880	1.920	1.880	1.880	1.880	52,100
2023-09-18	2.000	2.000	1.860	1.890	1.890	54,900
2023-09-15	1.960	1.990	1.940	1.990	1.990	26,400
2023-09-14	1.900	1.950	1.900	1.920	1.920	33,500
2023-09-13	1.880	1.900	1.880	1.890	1.890	19,800
2023-09-12	1.950	1.950	1.870	1.880	1.880	58,800

← NewerPage 13 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.