Western Copper and Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.700 | 1.760 | 1.680 | 1.760 | 1.760 | 175,200 |
| 2025-08-07 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 98,000 |
| 2025-08-06 | 1.690 | 1.720 | 1.680 | 1.690 | 1.690 | 94,500 |
| 2025-08-05 | 1.690 | 1.720 | 1.680 | 1.710 | 1.710 | 71,300 |
| 2025-08-01 | 1.690 | 1.690 | 1.640 | 1.660 | 1.660 | 33,900 |
| 2025-07-31 | 1.710 | 1.730 | 1.680 | 1.690 | 1.690 | 88,100 |
| 2025-07-30 | 1.780 | 1.790 | 1.690 | 1.690 | 1.690 | 136,500 |
| 2025-07-29 | 1.780 | 1.800 | 1.770 | 1.780 | 1.780 | 87,800 |
| 2025-07-28 | 1.790 | 1.820 | 1.790 | 1.790 | 1.790 | 167,400 |
| 2025-07-25 | 1.860 | 1.860 | 1.800 | 1.810 | 1.810 | 110,500 |
| 2025-07-24 | 1.860 | 1.860 | 1.800 | 1.840 | 1.840 | 108,900 |
| 2025-07-23 | 1.780 | 1.860 | 1.770 | 1.830 | 1.830 | 211,900 |
| 2025-07-22 | 1.800 | 1.800 | 1.730 | 1.770 | 1.770 | 156,400 |
| 2025-07-21 | 1.710 | 1.800 | 1.710 | 1.780 | 1.780 | 122,700 |
| 2025-07-18 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 45,700 |
| 2025-07-17 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 37,400 |
| 2025-07-16 | 1.720 | 1.730 | 1.660 | 1.700 | 1.700 | 117,800 |
| 2025-07-15 | 1.820 | 1.820 | 1.720 | 1.720 | 1.720 | 118,400 |
| 2025-07-14 | 1.810 | 1.820 | 1.790 | 1.810 | 1.810 | 44,400 |
| 2025-07-11 | 1.840 | 1.870 | 1.800 | 1.800 | 1.800 | 152,900 |
| 2025-07-10 | 1.780 | 1.850 | 1.780 | 1.810 | 1.810 | 316,100 |
| 2025-07-09 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 185,500 |
| 2025-07-08 | 1.660 | 1.690 | 1.630 | 1.670 | 1.670 | 174,500 |
| 2025-07-07 | 1.720 | 1.720 | 1.660 | 1.680 | 1.680 | 62,100 |
| 2025-07-04 | 1.700 | 1.720 | 1.680 | 1.720 | 1.720 | 9,700 |
| 2025-07-03 | 1.730 | 1.740 | 1.680 | 1.680 | 1.680 | 71,300 |
| 2025-07-02 | 1.700 | 1.740 | 1.690 | 1.740 | 1.740 | 251,000 |
| 2025-06-30 | 1.670 | 1.710 | 1.670 | 1.670 | 1.670 | 98,400 |
| 2025-06-27 | 1.700 | 1.700 | 1.650 | 1.680 | 1.680 | 46,400 |
| 2025-06-26 | 1.690 | 1.700 | 1.650 | 1.700 | 1.700 | 268,200 |
| 2025-06-25 | 1.670 | 1.670 | 1.630 | 1.650 | 1.650 | 80,000 |
| 2025-06-24 | 1.680 | 1.710 | 1.670 | 1.680 | 1.680 | 114,200 |
| 2025-06-23 | 1.680 | 1.720 | 1.660 | 1.720 | 1.720 | 97,200 |
| 2025-06-20 | 1.800 | 1.800 | 1.650 | 1.650 | 1.650 | 221,900 |
| 2025-06-19 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 202,100 |
| 2025-06-18 | 1.830 | 1.870 | 1.810 | 1.830 | 1.830 | 143,000 |
| 2025-06-17 | 1.860 | 1.860 | 1.790 | 1.820 | 1.820 | 89,900 |
| 2025-06-16 | 1.850 | 1.870 | 1.810 | 1.860 | 1.860 | 105,700 |
| 2025-06-13 | 1.850 | 1.900 | 1.770 | 1.850 | 1.850 | 185,600 |
| 2025-06-12 | 1.790 | 1.930 | 1.780 | 1.820 | 1.820 | 531,600 |
| 2025-06-11 | 1.770 | 1.780 | 1.720 | 1.770 | 1.770 | 146,800 |
| 2025-06-10 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 117,400 |
| 2025-06-09 | 1.720 | 1.750 | 1.670 | 1.720 | 1.720 | 875,400 |
| 2025-06-06 | 1.720 | 1.760 | 1.690 | 1.690 | 1.690 | 159,900 |
| 2025-06-05 | 1.720 | 1.740 | 1.700 | 1.710 | 1.710 | 72,900 |
| 2025-06-04 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 87,100 |
| 2025-06-03 | 1.590 | 1.650 | 1.580 | 1.650 | 1.650 | 31,200 |
| 2025-06-02 | 1.540 | 1.630 | 1.540 | 1.600 | 1.600 | 176,200 |
| 2025-05-30 | 1.570 | 1.570 | 1.530 | 1.540 | 1.540 | 56,400 |
| 2025-05-29 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 140,900 |
| 2025-05-28 | 1.640 | 1.640 | 1.560 | 1.580 | 1.580 | 48,500 |
| 2025-05-27 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 160,800 |
| 2025-05-26 | 1.670 | 1.670 | 1.630 | 1.650 | 1.650 | 108,000 |
| 2025-05-23 | 1.700 | 1.730 | 1.670 | 1.700 | 1.700 | 97,400 |
| 2025-05-22 | 1.610 | 1.740 | 1.610 | 1.730 | 1.730 | 331,300 |
| 2025-05-21 | 1.580 | 1.620 | 1.560 | 1.620 | 1.620 | 201,500 |
| 2025-05-20 | 1.470 | 1.580 | 1.470 | 1.580 | 1.580 | 335,200 |
| 2025-05-16 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 96,800 |
| 2025-05-15 | 1.510 | 1.510 | 1.440 | 1.500 | 1.500 | 89,900 |
| 2025-05-14 | 1.620 | 1.620 | 1.470 | 1.490 | 1.490 | 400,400 |
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.