Western Copper and Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.800 | 3.830 | 3.700 | 3.750 | 3.750 | 418,700 |
| 2026-04-27 | 3.760 | 3.910 | 3.740 | 3.860 | 3.860 | 291,400 |
| 2026-04-24 | 3.800 | 3.830 | 3.740 | 3.790 | 3.790 | 206,300 |
| 2026-04-23 | 3.840 | 3.910 | 3.720 | 3.780 | 3.780 | 354,400 |
| 2026-04-22 | 3.780 | 3.940 | 3.780 | 3.840 | 3.840 | 407,800 |
| 2026-04-21 | 3.920 | 3.920 | 3.720 | 3.720 | 3.720 | 621,900 |
| 2026-04-20 | 3.890 | 3.940 | 3.830 | 3.920 | 3.920 | 343,900 |
| 2026-04-17 | 3.950 | 4.040 | 3.900 | 3.940 | 3.940 | 1,019,800 |
| 2026-04-16 | 3.850 | 3.880 | 3.720 | 3.870 | 3.870 | 449,900 |
| 2026-04-15 | 4.090 | 4.090 | 3.800 | 3.860 | 3.860 | 767,400 |
| 2026-04-14 | 4.010 | 4.160 | 3.960 | 4.060 | 4.060 | 529,600 |
| 2026-04-13 | 3.770 | 4.040 | 3.750 | 3.930 | 3.930 | 684,300 |
| 2026-04-10 | 3.820 | 3.920 | 3.780 | 3.810 | 3.810 | 296,100 |
| 2026-04-09 | 3.720 | 3.900 | 3.690 | 3.780 | 3.780 | 366,100 |
| 2026-04-08 | 3.750 | 3.810 | 3.660 | 3.720 | 3.720 | 320,800 |
| 2026-04-07 | 3.730 | 3.730 | 3.440 | 3.520 | 3.520 | 1,055,600 |
| 2026-04-06 | 3.570 | 3.790 | 3.560 | 3.780 | 3.780 | 429,400 |
| 2026-04-02 | 3.420 | 3.630 | 3.410 | 3.550 | 3.550 | 196,000 |
| 2026-04-01 | 3.610 | 3.710 | 3.530 | 3.630 | 3.630 | 306,000 |
| 2026-03-31 | 3.350 | 3.530 | 3.350 | 3.530 | 3.530 | 400,700 |
| 2026-03-30 | 3.380 | 3.380 | 3.260 | 3.310 | 3.310 | 480,200 |
| 2026-03-27 | 3.260 | 3.410 | 3.260 | 3.330 | 3.330 | 281,300 |
| 2026-03-26 | 3.360 | 3.430 | 3.260 | 3.260 | 3.260 | 261,900 |
| 2026-03-25 | 3.530 | 3.530 | 3.410 | 3.420 | 3.420 | 463,000 |
| 2026-03-24 | 3.280 | 3.330 | 3.230 | 3.300 | 3.300 | 448,800 |
| 2026-03-23 | 3.240 | 3.410 | 3.240 | 3.340 | 3.340 | 413,700 |
| 2026-03-20 | 3.210 | 3.270 | 3.130 | 3.220 | 3.220 | 1,312,000 |
| 2026-03-19 | 3.310 | 3.320 | 3.110 | 3.260 | 3.260 | 902,400 |
| 2026-03-18 | 3.610 | 3.640 | 3.470 | 3.490 | 3.490 | 804,900 |
| 2026-03-17 | 3.810 | 3.870 | 3.700 | 3.740 | 3.740 | 330,700 |
| 2026-03-16 | 3.790 | 3.920 | 3.760 | 3.840 | 3.840 | 313,400 |
| 2026-03-13 | 3.990 | 4.040 | 3.780 | 3.820 | 3.820 | 325,000 |
| 2026-03-12 | 4.130 | 4.130 | 3.920 | 4.020 | 4.020 | 386,100 |
| 2026-03-11 | 4.080 | 4.220 | 4.010 | 4.170 | 4.170 | 577,100 |
| 2026-03-10 | 3.920 | 4.210 | 3.880 | 4.130 | 4.130 | 832,381 |
| 2026-03-09 | 3.690 | 3.870 | 3.600 | 3.870 | 3.870 | 920,320 |
| 2026-03-06 | 3.830 | 3.980 | 3.800 | 3.840 | 3.840 | 622,300 |
| 2026-03-05 | 4.170 | 4.170 | 3.920 | 4.010 | 4.010 | 814,900 |
| 2026-03-04 | 4.250 | 4.330 | 4.100 | 4.270 | 4.270 | 917,300 |
| 2026-03-03 | 4.210 | 4.280 | 4.010 | 4.140 | 4.140 | 1,038,500 |
| 2026-03-02 | 4.700 | 4.700 | 4.450 | 4.550 | 4.550 | 1,550,100 |
| 2026-02-27 | 4.620 | 4.770 | 4.580 | 4.690 | 4.690 | 934,500 |
| 2026-02-26 | 4.330 | 4.600 | 4.310 | 4.590 | 4.590 | 910,000 |
| 2026-02-25 | 4.760 | 4.780 | 4.480 | 4.500 | 4.500 | 1,373,500 |
| 2026-02-24 | 4.410 | 4.770 | 4.300 | 4.700 | 4.700 | 728,900 |
| 2026-02-23 | 4.430 | 4.520 | 4.320 | 4.410 | 4.410 | 718,700 |
| 2026-02-20 | 4.340 | 4.470 | 4.320 | 4.380 | 4.380 | 425,900 |
| 2026-02-19 | 4.310 | 4.410 | 4.190 | 4.380 | 4.380 | 249,500 |
| 2026-02-18 | 4.250 | 4.470 | 4.230 | 4.350 | 4.350 | 331,900 |
| 2026-02-17 | 4.200 | 4.230 | 4.000 | 4.200 | 4.200 | 394,300 |
| 2026-02-13 | 4.160 | 4.390 | 4.160 | 4.320 | 4.320 | 516,000 |
| 2026-02-12 | 4.250 | 4.320 | 4.110 | 4.110 | 4.110 | 1,989,500 |
| 2026-02-11 | 4.490 | 4.510 | 4.300 | 4.410 | 4.410 | 484,800 |
| 2026-02-10 | 4.450 | 4.480 | 4.320 | 4.370 | 4.370 | 485,300 |
| 2026-02-09 | 4.450 | 4.540 | 4.370 | 4.540 | 4.540 | 362,700 |
| 2026-02-06 | 4.180 | 4.400 | 4.180 | 4.370 | 4.370 | 305,500 |
| 2026-02-05 | 4.180 | 4.410 | 4.070 | 4.080 | 4.080 | 698,400 |
| 2026-02-04 | 5.130 | 5.150 | 4.420 | 4.470 | 4.470 | 869,700 |
| 2026-02-03 | 4.770 | 5.060 | 4.710 | 5.050 | 5.050 | 860,200 |
| 2026-02-02 | 4.250 | 4.530 | 4.210 | 4.470 | 4.470 | 508,700 |
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.