Western Copper and Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.630	1.670	1.630	1.660	1.660	27,100
2022-09-27	1.620	1.660	1.620	1.620	1.620	27,800
2022-09-26	1.650	1.680	1.630	1.640	1.640	71,200
2022-09-23	1.690	1.690	1.630	1.640	1.640	80,300
2022-09-22	1.700	1.720	1.690	1.710	1.710	50,400
2022-09-21	1.770	1.770	1.620	1.680	1.680	290,800
2022-09-20	1.690	1.730	1.680	1.700	1.700	57,300
2022-09-19	1.660	1.740	1.650	1.740	1.740	84,600
2022-09-16	1.660	1.690	1.610	1.620	1.620	99,500
2022-09-15	1.680	1.680	1.620	1.650	1.650	116,900
2022-09-14	1.660	1.690	1.640	1.680	1.680	93,900
2022-09-13	1.730	1.740	1.670	1.680	1.680	82,800
2022-09-12	1.750	1.790	1.720	1.720	1.720	148,600
2022-09-09	1.710	1.750	1.710	1.750	1.750	40,500
2022-09-08	1.670	1.700	1.670	1.700	1.700	64,500
2022-09-07	1.650	1.680	1.630	1.670	1.670	57,000
2022-09-06	1.640	1.680	1.620	1.620	1.620	66,100
2022-09-02	1.660	1.680	1.640	1.680	1.680	61,300
2022-09-01	1.670	1.670	1.620	1.640	1.640	91,000
2022-08-31	1.660	1.700	1.650	1.670	1.670	28,500
2022-08-30	1.700	1.710	1.640	1.660	1.660	46,100
2022-08-29	1.730	1.760	1.720	1.720	1.720	36,300
2022-08-26	1.810	1.810	1.730	1.760	1.760	106,200
2022-08-25	1.790	1.800	1.760	1.790	1.790	17,700
2022-08-24	1.790	1.800	1.770	1.770	1.770	33,500
2022-08-23	1.770	1.810	1.770	1.800	1.800	69,000
2022-08-22	1.800	1.800	1.740	1.760	1.760	48,300
2022-08-19	1.790	1.800	1.750	1.800	1.800	49,800
2022-08-18	1.780	1.810	1.770	1.800	1.800	46,000
2022-08-17	1.840	1.840	1.750	1.780	1.780	100,500
2022-08-16	1.820	1.850	1.800	1.820	1.820	49,100
2022-08-15	1.900	1.900	1.820	1.820	1.820	158,600
2022-08-12	1.920	1.920	1.890	1.920	1.920	50,500
2022-08-11	1.970	1.970	1.880	1.910	1.910	106,100
2022-08-10	1.970	1.970	1.880	1.920	1.920	250,100
2022-08-09	1.850	1.870	1.830	1.860	1.860	123,500
2022-08-08	1.880	1.930	1.850	1.870	1.870	74,400
2022-08-05	1.820	1.860	1.760	1.850	1.850	87,400
2022-08-04	1.740	1.780	1.740	1.770	1.770	69,700
2022-08-03	1.790	1.790	1.730	1.740	1.740	57,100
2022-08-02	1.860	1.860	1.790	1.790	1.790	42,400
2022-07-29	1.780	1.820	1.730	1.820	1.820	69,800
2022-07-28	1.680	1.740	1.670	1.730	1.730	67,600
2022-07-27	1.620	1.700	1.600	1.680	1.680	63,500
2022-07-26	1.600	1.630	1.560	1.620	1.620	128,200
2022-07-25	1.660	1.660	1.560	1.600	1.600	179,400
2022-07-22	1.770	1.770	1.650	1.650	1.650	97,800
2022-07-21	1.700	1.720	1.700	1.710	1.710	38,900
2022-07-20	1.670	1.760	1.670	1.700	1.700	48,400
2022-07-19	1.670	1.710	1.670	1.690	1.690	42,300
2022-07-18	1.690	1.730	1.680	1.690	1.690	63,100
2022-07-15	1.700	1.700	1.660	1.660	1.660	52,200
2022-07-14	1.730	1.730	1.660	1.670	1.670	148,700
2022-07-13	1.750	1.780	1.700	1.750	1.750	56,700
2022-07-12	1.780	1.790	1.720	1.760	1.760	138,000
2022-07-11	1.780	1.780	1.740	1.770	1.770	96,800
2022-07-08	1.810	1.820	1.770	1.780	1.780	119,800
2022-07-07	1.770	1.830	1.770	1.790	1.790	126,400
2022-07-06	1.780	1.780	1.670	1.720	1.720	133,400
2022-07-05	1.790	1.790	1.730	1.770	1.770	107,000

← NewerPage 18 of 22 · 1,261 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.