Western Copper and Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.570 | 1.600 | 1.550 | 1.560 | 1.560 | 45,400 |
| 2025-02-13 | 1.540 | 1.610 | 1.540 | 1.590 | 1.590 | 61,400 |
| 2025-02-12 | 1.580 | 1.610 | 1.540 | 1.560 | 1.560 | 74,800 |
| 2025-02-11 | 1.620 | 1.620 | 1.550 | 1.570 | 1.570 | 56,700 |
| 2025-02-10 | 1.600 | 1.620 | 1.580 | 1.620 | 1.620 | 70,700 |
| 2025-02-07 | 1.540 | 1.610 | 1.530 | 1.580 | 1.580 | 62,000 |
| 2025-02-06 | 1.520 | 1.550 | 1.500 | 1.540 | 1.540 | 76,300 |
| 2025-02-05 | 1.500 | 1.550 | 1.490 | 1.520 | 1.520 | 64,000 |
| 2025-02-04 | 1.480 | 1.510 | 1.440 | 1.510 | 1.510 | 54,300 |
| 2025-02-03 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 70,600 |
| 2025-01-31 | 1.470 | 1.510 | 1.460 | 1.500 | 1.500 | 88,000 |
| 2025-01-30 | 1.460 | 1.480 | 1.460 | 1.460 | 1.460 | 30,800 |
| 2025-01-29 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 39,300 |
| 2025-01-28 | 1.480 | 1.510 | 1.420 | 1.500 | 1.500 | 73,200 |
| 2025-01-27 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 39,100 |
| 2025-01-24 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 100,500 |
| 2025-01-23 | 1.520 | 1.520 | 1.450 | 1.460 | 1.460 | 91,400 |
| 2025-01-22 | 1.500 | 1.520 | 1.450 | 1.460 | 1.460 | 95,400 |
| 2025-01-21 | 1.510 | 1.510 | 1.430 | 1.470 | 1.470 | 34,400 |
| 2025-01-20 | 1.510 | 1.520 | 1.460 | 1.500 | 1.500 | 121,400 |
| 2025-01-17 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 29,700 |
| 2025-01-16 | 1.510 | 1.520 | 1.440 | 1.450 | 1.450 | 95,300 |
| 2025-01-15 | 1.530 | 1.570 | 1.460 | 1.460 | 1.460 | 90,300 |
| 2025-01-14 | 1.580 | 1.580 | 1.510 | 1.530 | 1.530 | 65,200 |
| 2025-01-13 | 1.600 | 1.600 | 1.530 | 1.550 | 1.550 | 48,100 |
| 2025-01-10 | 1.560 | 1.620 | 1.540 | 1.610 | 1.610 | 158,000 |
| 2025-01-09 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 54,800 |
| 2025-01-08 | 1.570 | 1.570 | 1.520 | 1.550 | 1.550 | 93,600 |
| 2025-01-07 | 1.590 | 1.600 | 1.570 | 1.570 | 1.570 | 20,600 |
| 2025-01-06 | 1.600 | 1.610 | 1.560 | 1.570 | 1.570 | 124,400 |
| 2025-01-03 | 1.570 | 1.590 | 1.560 | 1.580 | 1.580 | 31,900 |
| 2025-01-02 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 45,300 |
| 2024-12-31 | 1.520 | 1.530 | 1.470 | 1.510 | 1.510 | 120,200 |
| 2024-12-30 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 193,900 |
| 2024-12-27 | 1.490 | 1.510 | 1.480 | 1.510 | 1.510 | 127,900 |
| 2024-12-24 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 12,600 |
| 2024-12-23 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 104,700 |
| 2024-12-20 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 163,700 |
| 2024-12-19 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 182,700 |
| 2024-12-18 | 1.550 | 1.550 | 1.450 | 1.480 | 1.480 | 336,400 |
| 2024-12-17 | 1.530 | 1.550 | 1.500 | 1.540 | 1.540 | 374,000 |
| 2024-12-16 | 1.510 | 1.550 | 1.510 | 1.530 | 1.530 | 149,000 |
| 2024-12-13 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 62,800 |
| 2024-12-12 | 1.580 | 1.580 | 1.510 | 1.540 | 1.540 | 112,600 |
| 2024-12-11 | 1.580 | 1.600 | 1.540 | 1.560 | 1.560 | 65,500 |
| 2024-12-10 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 47,700 |
| 2024-12-09 | 1.600 | 1.650 | 1.550 | 1.580 | 1.580 | 84,700 |
| 2024-12-06 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 23,900 |
| 2024-12-05 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 71,700 |
| 2024-12-04 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 108,300 |
| 2024-12-03 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 27,400 |
| 2024-12-02 | 1.550 | 1.570 | 1.500 | 1.530 | 1.530 | 125,000 |
| 2024-11-29 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 11,000 |
| 2024-11-28 | 1.560 | 1.590 | 1.560 | 1.570 | 1.570 | 9,400 |
| 2024-11-27 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 16,900 |
| 2024-11-26 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 35,200 |
| 2024-11-25 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 42,700 |
| 2024-11-22 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 21,100 |
| 2024-11-21 | 1.640 | 1.640 | 1.570 | 1.580 | 1.580 | 78,600 |
| 2024-11-20 | 1.560 | 1.610 | 1.550 | 1.570 | 1.570 | 48,400 |
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.