Western Copper and Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.150 | 3.250 | 3.140 | 3.170 | 3.170 | 222,100 |
| 2026-07-21 | 3.110 | 3.160 | 3.090 | 3.100 | 3.100 | 738,600 |
| 2026-07-20 | 2.970 | 3.020 | 2.970 | 3.010 | 3.010 | 218,800 |
| 2026-07-17 | 2.840 | 2.990 | 2.800 | 2.970 | 2.970 | 569,100 |
| 2026-07-16 | 2.970 | 2.970 | 2.870 | 2.920 | 2.920 | 539,000 |
| 2026-07-15 | 3.120 | 3.140 | 2.980 | 3.060 | 3.060 | 281,100 |
| 2026-07-14 | 3.090 | 3.170 | 3.080 | 3.110 | 3.110 | 288,200 |
| 2026-07-13 | 3.100 | 3.100 | 2.990 | 3.030 | 3.030 | 368,600 |
| 2026-07-10 | 3.120 | 3.170 | 3.080 | 3.130 | 3.130 | 490,600 |
| 2026-07-09 | 3.100 | 3.170 | 3.060 | 3.120 | 3.120 | 476,500 |
| 2026-07-08 | 2.980 | 3.040 | 2.920 | 3.030 | 3.030 | 564,800 |
| 2026-07-07 | 3.180 | 3.200 | 3.020 | 3.060 | 3.060 | 247,400 |
| 2026-07-06 | 3.300 | 3.330 | 3.210 | 3.230 | 3.230 | 407,300 |
| 2026-07-03 | 3.310 | 3.340 | 3.310 | 3.310 | 3.310 | 105,100 |
| 2026-07-02 | 3.230 | 3.350 | 3.190 | 3.260 | 3.260 | 488,100 |
| 2026-06-30 | 3.180 | 3.240 | 3.130 | 3.180 | 3.180 | 411,600 |
| 2026-06-29 | 3.150 | 3.170 | 3.060 | 3.150 | 3.150 | 277,200 |
| 2026-06-26 | 3.090 | 3.200 | 3.060 | 3.100 | 3.100 | 262,300 |
| 2026-06-25 | 3.060 | 3.110 | 2.980 | 3.060 | 3.060 | 873,800 |
| 2026-06-24 | 3.000 | 3.040 | 2.910 | 2.970 | 2.970 | 881,800 |
| 2026-06-23 | 3.180 | 3.190 | 3.100 | 3.110 | 3.110 | 717,200 |
| 2026-06-22 | 3.350 | 3.350 | 3.220 | 3.310 | 3.310 | 489,000 |
| 2026-06-19 | 3.300 | 3.500 | 3.280 | 3.310 | 3.310 | 314,500 |
| 2026-06-18 | 3.600 | 3.620 | 3.330 | 3.370 | 3.370 | 849,200 |
| 2026-06-17 | 3.610 | 3.690 | 3.510 | 3.570 | 3.570 | 677,200 |
| 2026-06-16 | 3.590 | 3.690 | 3.540 | 3.610 | 3.610 | 466,100 |
| 2026-06-15 | 3.600 | 3.720 | 3.560 | 3.580 | 3.580 | 568,800 |
| 2026-06-12 | 3.350 | 3.440 | 3.330 | 3.390 | 3.390 | 378,500 |
| 2026-06-11 | 3.180 | 3.320 | 3.150 | 3.310 | 3.310 | 376,300 |
| 2026-06-10 | 3.120 | 3.230 | 3.120 | 3.140 | 3.140 | 274,000 |
| 2026-06-09 | 3.500 | 3.510 | 3.160 | 3.260 | 3.260 | 932,100 |
| 2026-06-08 | 3.560 | 3.580 | 3.440 | 3.450 | 3.450 | 374,500 |
| 2026-06-05 | 3.970 | 3.970 | 3.450 | 3.460 | 3.460 | 1,014,900 |
| 2026-06-04 | 4.080 | 4.200 | 4.030 | 4.060 | 4.060 | 289,000 |
| 2026-06-03 | 4.100 | 4.130 | 4.000 | 4.040 | 4.040 | 383,800 |
| 2026-06-02 | 4.100 | 4.190 | 4.030 | 4.130 | 4.130 | 546,100 |
| 2026-06-01 | 4.040 | 4.090 | 3.950 | 4.040 | 4.040 | 294,000 |
| 2026-05-29 | 4.060 | 4.140 | 3.990 | 4.120 | 4.120 | 427,200 |
| 2026-05-28 | 3.910 | 4.120 | 3.850 | 4.060 | 4.060 | 340,100 |
| 2026-05-27 | 3.950 | 4.000 | 3.880 | 3.910 | 3.910 | 411,200 |
| 2026-05-26 | 3.850 | 4.010 | 3.840 | 3.990 | 3.990 | 240,900 |
| 2026-05-25 | 3.840 | 3.930 | 3.840 | 3.890 | 3.890 | 151,300 |
| 2026-05-22 | 3.810 | 3.810 | 3.720 | 3.770 | 3.770 | 226,800 |
| 2026-05-21 | 3.660 | 3.830 | 3.620 | 3.750 | 3.750 | 220,800 |
| 2026-05-20 | 3.660 | 3.740 | 3.610 | 3.720 | 3.720 | 883,600 |
| 2026-05-19 | 3.770 | 3.770 | 3.580 | 3.620 | 3.620 | 606,900 |
| 2026-05-15 | 3.900 | 3.930 | 3.770 | 3.820 | 3.820 | 533,000 |
| 2026-05-14 | 4.340 | 4.340 | 4.070 | 4.100 | 4.100 | 306,400 |
| 2026-05-13 | 4.360 | 4.480 | 4.260 | 4.340 | 4.340 | 371,300 |
| 2026-05-12 | 4.220 | 4.390 | 4.120 | 4.370 | 4.370 | 378,700 |
| 2026-05-11 | 4.250 | 4.370 | 4.210 | 4.230 | 4.230 | 398,400 |
| 2026-05-08 | 4.090 | 4.250 | 4.020 | 4.200 | 4.200 | 611,100 |
| 2026-05-07 | 4.160 | 4.260 | 3.980 | 4.000 | 4.000 | 296,800 |
| 2026-05-06 | 3.950 | 4.190 | 3.950 | 4.120 | 4.120 | 1,163,200 |
| 2026-05-05 | 3.860 | 3.960 | 3.760 | 3.770 | 3.770 | 271,100 |
| 2026-05-04 | 3.830 | 3.900 | 3.780 | 3.780 | 3.780 | 416,300 |
| 2026-05-01 | 3.780 | 3.930 | 3.720 | 3.870 | 3.870 | 261,700 |
| 2026-04-30 | 3.640 | 3.830 | 3.640 | 3.780 | 3.780 | 442,800 |
| 2026-04-29 | 3.750 | 3.750 | 3.580 | 3.590 | 3.590 | 708,300 |
| 2026-04-28 | 3.800 | 3.830 | 3.700 | 3.750 | 3.750 | 418,700 |
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.