Western Copper and Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.780	2.790	2.640	2.680	2.680	217,500
2022-04-05	2.860	2.890	2.730	2.800	2.800	432,500
2022-04-04	2.950	2.950	2.840	2.890	2.890	191,300
2022-04-01	2.900	2.960	2.870	2.950	2.950	293,400
2022-03-31	2.950	2.970	2.910	2.950	2.950	298,900
2022-03-30	2.800	2.930	2.800	2.890	2.890	302,000
2022-03-29	2.750	2.860	2.700	2.800	2.800	374,100
2022-03-28	2.850	2.900	2.670	2.750	2.750	460,000
2022-03-25	2.410	2.930	2.370	2.810	2.810	785,900
2022-03-24	2.420	2.480	2.400	2.410	2.410	114,200
2022-03-23	2.420	2.430	2.380	2.420	2.420	113,000
2022-03-22	2.420	2.430	2.390	2.430	2.430	135,900
2022-03-21	2.380	2.430	2.370	2.410	2.410	155,600
2022-03-18	2.340	2.410	2.330	2.410	2.410	86,900
2022-03-17	2.300	2.420	2.300	2.340	2.340	91,100
2022-03-16	2.310	2.350	2.300	2.330	2.330	168,400
2022-03-15	2.310	2.360	2.290	2.320	2.320	88,400
2022-03-14	2.580	2.580	2.330	2.360	2.360	323,000
2022-03-11	2.590	2.600	2.530	2.580	2.580	201,900
2022-03-10	2.490	2.640	2.470	2.640	2.640	205,500
2022-03-09	2.450	2.460	2.370	2.410	2.410	772,100
2022-03-08	2.390	2.520	2.360	2.510	2.510	526,900
2022-03-07	2.500	2.500	2.350	2.370	2.370	259,200
2022-03-04	2.350	2.480	2.350	2.420	2.420	371,400
2022-03-03	2.350	2.370	2.280	2.340	2.340	264,100
2022-03-02	2.360	2.370	2.290	2.320	2.320	207,800
2022-03-01	2.270	2.360	2.270	2.320	2.320	362,200
2022-02-28	2.270	2.280	2.220	2.270	2.270	248,700
2022-02-25	2.150	2.280	2.150	2.270	2.270	345,600
2022-02-24	2.190	2.200	2.120	2.150	2.150	277,400
2022-02-23	2.100	2.190	2.070	2.180	2.180	410,400
2022-02-22	2.080	2.080	2.000	2.060	2.060	111,300
2022-02-18	2.090	2.100	2.050	2.080	2.080	210,000
2022-02-17	2.060	2.100	2.060	2.100	2.100	203,400
2022-02-16	2.020	2.050	2.010	2.040	2.040	269,400
2022-02-15	2.010	2.050	2.000	2.020	2.020	120,000
2022-02-14	1.990	2.040	1.970	2.020	2.020	251,300
2022-02-11	2.010	2.030	1.980	2.010	2.010	156,600
2022-02-10	2.020	2.110	1.990	2.020	2.020	257,400
2022-02-09	1.920	2.030	1.920	2.020	2.020	145,000
2022-02-08	1.910	1.940	1.860	1.920	1.920	167,700
2022-02-07	1.900	1.900	1.860	1.880	1.880	153,700
2022-02-04	1.880	1.880	1.840	1.870	1.870	184,600
2022-02-03	1.950	1.950	1.860	1.890	1.890	124,000
2022-02-02	1.960	1.970	1.910	1.950	1.950	167,100
2022-02-01	1.920	1.960	1.880	1.940	1.940	120,400
2022-01-31	1.860	1.890	1.850	1.890	1.890	154,800
2022-01-28	1.870	1.870	1.800	1.860	1.860	55,900
2022-01-27	1.910	1.910	1.840	1.860	1.860	202,400
2022-01-26	1.910	1.970	1.860	1.880	1.880	169,900
2022-01-25	1.960	1.960	1.800	1.910	1.910	579,800
2022-01-24	1.910	1.950	1.820	1.950	1.950	278,300
2022-01-21	2.040	2.070	1.950	1.990	1.990	379,700
2022-01-20	2.100	2.130	2.040	2.070	2.070	257,000
2022-01-19	1.930	2.090	1.930	2.070	2.070	350,100
2022-01-18	1.930	1.930	1.880	1.880	1.880	259,400
2022-01-17	1.940	1.950	1.900	1.940	1.940	98,600
2022-01-14	2.050	2.050	1.930	1.930	1.930	207,000
2022-01-13	2.040	2.090	2.010	2.020	2.020	235,600
2022-01-12	1.970	2.020	1.940	1.980	1.980	241,400

← NewerPage 20 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.