Western Copper and Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.720 | 4.880 | 4.270 | 4.340 | 4.340 | 819,400 |
| 2026-01-29 | 5.600 | 5.740 | 5.070 | 5.180 | 5.180 | 652,200 |
| 2026-01-28 | 5.460 | 5.540 | 5.250 | 5.460 | 5.460 | 980,900 |
| 2026-01-27 | 5.290 | 5.410 | 5.070 | 5.370 | 5.370 | 348,607 |
| 2026-01-26 | 5.300 | 5.580 | 5.160 | 5.280 | 5.280 | 778,641 |
| 2026-01-23 | 5.160 | 5.270 | 5.050 | 5.160 | 5.160 | 374,100 |
| 2026-01-22 | 4.940 | 5.220 | 4.920 | 5.070 | 5.070 | 421,100 |
| 2026-01-21 | 5.150 | 5.270 | 4.810 | 4.910 | 4.910 | 659,900 |
| 2026-01-20 | 4.700 | 5.140 | 4.660 | 5.120 | 5.120 | 721,600 |
| 2026-01-19 | 4.610 | 4.690 | 4.580 | 4.670 | 4.670 | 168,300 |
| 2026-01-16 | 4.620 | 4.640 | 4.470 | 4.610 | 4.610 | 498,500 |
| 2026-01-15 | 4.730 | 4.730 | 4.570 | 4.660 | 4.660 | 284,600 |
| 2026-01-14 | 4.650 | 4.750 | 4.610 | 4.740 | 4.740 | 287,200 |
| 2026-01-13 | 4.700 | 4.780 | 4.560 | 4.650 | 4.650 | 399,500 |
| 2026-01-12 | 4.580 | 4.880 | 4.580 | 4.680 | 4.680 | 745,300 |
| 2026-01-09 | 4.180 | 4.480 | 4.180 | 4.470 | 4.470 | 541,600 |
| 2026-01-08 | 4.320 | 4.320 | 4.100 | 4.180 | 4.180 | 214,500 |
| 2026-01-07 | 4.200 | 4.400 | 4.050 | 4.390 | 4.390 | 295,700 |
| 2026-01-06 | 4.210 | 4.370 | 4.170 | 4.340 | 4.340 | 394,000 |
| 2026-01-05 | 3.830 | 4.190 | 3.830 | 4.140 | 4.140 | 678,400 |
| 2026-01-02 | 3.770 | 3.830 | 3.590 | 3.700 | 3.700 | 423,800 |
| 2025-12-31 | 3.740 | 3.770 | 3.660 | 3.670 | 3.670 | 189,700 |
| 2025-12-30 | 3.800 | 3.830 | 3.660 | 3.760 | 3.760 | 236,900 |
| 2025-12-29 | 3.850 | 3.880 | 3.650 | 3.670 | 3.670 | 275,300 |
| 2025-12-24 | 3.940 | 3.950 | 3.800 | 3.900 | 3.900 | 203,900 |
| 2025-12-23 | 3.900 | 4.030 | 3.840 | 3.930 | 3.930 | 213,700 |
| 2025-12-22 | 3.870 | 3.960 | 3.850 | 3.860 | 3.860 | 169,900 |
| 2025-12-19 | 3.720 | 3.860 | 3.710 | 3.830 | 3.830 | 396,700 |
| 2025-12-18 | 3.630 | 3.740 | 3.630 | 3.690 | 3.690 | 146,200 |
| 2025-12-17 | 3.600 | 3.690 | 3.550 | 3.690 | 3.690 | 264,400 |
| 2025-12-16 | 3.490 | 3.590 | 3.470 | 3.560 | 3.560 | 144,700 |
| 2025-12-15 | 3.590 | 3.620 | 3.490 | 3.510 | 3.510 | 165,400 |
| 2025-12-12 | 3.650 | 3.720 | 3.510 | 3.540 | 3.540 | 483,500 |
| 2025-12-11 | 3.520 | 3.650 | 3.460 | 3.620 | 3.620 | 292,900 |
| 2025-12-10 | 3.490 | 3.510 | 3.370 | 3.470 | 3.470 | 217,000 |
| 2025-12-09 | 3.430 | 3.560 | 3.390 | 3.500 | 3.500 | 158,200 |
| 2025-12-08 | 3.500 | 3.500 | 3.400 | 3.410 | 3.410 | 93,800 |
| 2025-12-05 | 3.510 | 3.630 | 3.480 | 3.500 | 3.500 | 148,200 |
| 2025-12-04 | 3.500 | 3.520 | 3.440 | 3.490 | 3.490 | 212,000 |
| 2025-12-03 | 3.430 | 3.520 | 3.420 | 3.510 | 3.510 | 147,100 |
| 2025-12-02 | 3.320 | 3.410 | 3.250 | 3.390 | 3.390 | 226,500 |
| 2025-12-01 | 3.440 | 3.440 | 3.330 | 3.340 | 3.340 | 188,300 |
| 2025-11-28 | 3.340 | 3.460 | 3.310 | 3.380 | 3.380 | 240,900 |
| 2025-11-27 | 3.300 | 3.300 | 3.240 | 3.270 | 3.270 | 68,100 |
| 2025-11-26 | 3.250 | 3.350 | 3.190 | 3.300 | 3.300 | 190,100 |
| 2025-11-25 | 3.160 | 3.230 | 3.110 | 3.210 | 3.210 | 233,300 |
| 2025-11-24 | 2.980 | 3.170 | 2.980 | 3.140 | 3.140 | 344,800 |
| 2025-11-21 | 2.930 | 3.020 | 2.890 | 2.980 | 2.980 | 164,100 |
| 2025-11-20 | 3.150 | 3.190 | 2.930 | 2.940 | 2.940 | 176,400 |
| 2025-11-19 | 3.010 | 3.240 | 2.990 | 3.110 | 3.110 | 227,000 |
| 2025-11-18 | 2.930 | 3.040 | 2.930 | 2.970 | 2.970 | 95,700 |
| 2025-11-17 | 2.880 | 3.060 | 2.860 | 2.910 | 2.910 | 287,800 |
| 2025-11-14 | 2.830 | 2.920 | 2.780 | 2.920 | 2.920 | 156,000 |
| 2025-11-13 | 3.050 | 3.050 | 2.890 | 2.910 | 2.910 | 222,400 |
| 2025-11-12 | 2.940 | 3.040 | 2.930 | 3.010 | 3.010 | 258,600 |
| 2025-11-11 | 2.960 | 2.980 | 2.870 | 2.890 | 2.890 | 143,400 |
| 2025-11-10 | 2.860 | 3.050 | 2.860 | 2.970 | 2.970 | 359,100 |
| 2025-11-07 | 2.660 | 2.720 | 2.620 | 2.710 | 2.710 | 161,900 |
| 2025-11-06 | 2.740 | 2.810 | 2.690 | 2.690 | 2.690 | 181,700 |
| 2025-11-05 | 2.710 | 2.760 | 2.690 | 2.750 | 2.750 | 199,600 |
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.