Western Copper and Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.290	2.320	2.280	2.300	2.300	43,100
2023-03-20	2.380	2.400	2.280	2.320	2.320	56,800
2023-03-17	2.380	2.430	2.360	2.380	2.380	222,300
2023-03-16	2.300	2.420	2.300	2.390	2.390	103,900
2023-03-15	2.360	2.370	2.300	2.330	2.330	91,800
2023-03-14	2.400	2.430	2.360	2.420	2.420	155,500
2023-03-13	2.300	2.400	2.300	2.400	2.400	203,500
2023-03-10	2.350	2.370	2.270	2.310	2.310	113,500
2023-03-09	2.350	2.380	2.320	2.330	2.330	112,600
2023-03-08	2.320	2.370	2.320	2.370	2.370	54,500
2023-03-07	2.370	2.370	2.260	2.310	2.310	141,800
2023-03-06	2.390	2.390	2.310	2.390	2.390	227,000
2023-03-03	2.270	2.410	2.240	2.380	2.380	164,100
2023-03-02	2.190	2.280	2.180	2.250	2.250	105,800
2023-03-01	2.180	2.300	2.180	2.260	2.260	212,100
2023-02-28	2.110	2.170	2.070	2.150	2.150	183,400
2023-02-27	1.980	2.100	1.980	2.070	2.070	158,500
2023-02-24	2.050	2.050	2.000	2.000	2.000	70,200
2023-02-23	2.050	2.090	2.050	2.050	2.050	83,200
2023-02-22	2.050	2.100	2.050	2.100	2.100	70,000
2023-02-21	2.060	2.090	2.060	2.060	2.060	44,800
2023-02-17	2.120	2.120	2.060	2.090	2.090	25,800
2023-02-16	2.070	2.150	2.060	2.100	2.100	64,400
2023-02-15	2.100	2.100	2.060	2.080	2.080	46,500
2023-02-14	2.120	2.140	2.080	2.090	2.090	180,300
2023-02-13	2.150	2.160	2.090	2.100	2.100	130,500
2023-02-10	2.230	2.240	2.130	2.130	2.130	169,200
2023-02-09	2.280	2.280	2.220	2.270	2.270	171,400
2023-02-08	2.280	2.280	2.210	2.240	2.240	54,300
2023-02-07	2.300	2.300	2.210	2.270	2.270	111,700
2023-02-06	2.320	2.330	2.200	2.200	2.200	119,800
2023-02-03	2.410	2.410	2.310	2.350	2.350	245,600
2023-02-02	2.450	2.450	2.380	2.410	2.410	299,900
2023-02-01	2.430	2.470	2.400	2.450	2.450	162,000
2023-01-31	2.360	2.430	2.350	2.430	2.430	134,100
2023-01-30	2.390	2.430	2.370	2.400	2.400	225,300
2023-01-27	2.440	2.460	2.390	2.450	2.450	114,200
2023-01-26	2.450	2.450	2.370	2.430	2.430	143,300
2023-01-25	2.480	2.480	2.370	2.420	2.420	151,400
2023-01-24	2.490	2.490	2.440	2.460	2.460	84,900
2023-01-23	2.500	2.500	2.450	2.460	2.460	121,400
2023-01-20	2.540	2.550	2.460	2.500	2.500	159,300
2023-01-19	2.520	2.540	2.490	2.500	2.500	203,600
2023-01-18	2.540	2.600	2.540	2.560	2.560	311,200
2023-01-17	2.530	2.550	2.470	2.540	2.540	134,900
2023-01-16	2.570	2.570	2.520	2.540	2.540	47,500
2023-01-13	2.540	2.600	2.540	2.570	2.570	115,100
2023-01-12	2.580	2.590	2.510	2.530	2.530	221,600
2023-01-11	2.560	2.580	2.500	2.580	2.580	172,100
2023-01-10	2.430	2.550	2.430	2.500	2.500	190,500
2023-01-09	2.560	2.580	2.430	2.430	2.430	152,700
2023-01-06	2.550	2.570	2.510	2.550	2.550	110,800
2023-01-05	2.510	2.570	2.510	2.570	2.570	57,800
2023-01-04	2.480	2.570	2.450	2.570	2.570	109,600
2023-01-03	2.400	2.520	2.400	2.440	2.440	148,300
2022-12-30	2.450	2.450	2.370	2.410	2.410	47,100
2022-12-29	2.340	2.460	2.340	2.460	2.460	55,300
2022-12-28	2.460	2.460	2.320	2.320	2.320	75,100
2022-12-23	2.440	2.440	2.370	2.400	2.400	114,300
2022-12-22	2.450	2.450	2.370	2.430	2.430	95,300

← NewerPage 16 of 21 · 1,260 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.