Western Copper and Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.640 | 1.640 | 1.570 | 1.580 | 1.580 | 72,100 |
| 2024-11-18 | 1.780 | 1.780 | 1.630 | 1.640 | 1.640 | 85,600 |
| 2024-11-15 | 1.770 | 1.850 | 1.730 | 1.770 | 1.770 | 340,600 |
| 2024-11-14 | 1.720 | 1.800 | 1.720 | 1.780 | 1.780 | 242,200 |
| 2024-11-13 | 1.580 | 1.780 | 1.570 | 1.770 | 1.770 | 259,000 |
| 2024-11-12 | 1.600 | 1.640 | 1.580 | 1.580 | 1.580 | 131,000 |
| 2024-11-11 | 1.560 | 1.620 | 1.500 | 1.610 | 1.610 | 256,600 |
| 2024-11-08 | 1.610 | 1.620 | 1.570 | 1.580 | 1.580 | 39,400 |
| 2024-11-07 | 1.620 | 1.620 | 1.570 | 1.610 | 1.610 | 50,800 |
| 2024-11-06 | 1.550 | 1.630 | 1.530 | 1.620 | 1.620 | 76,700 |
| 2024-11-05 | 1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 31,600 |
| 2024-11-04 | 1.530 | 1.550 | 1.520 | 1.540 | 1.540 | 25,100 |
| 2024-11-01 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 48,900 |
| 2024-10-31 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 67,400 |
| 2024-10-30 | 1.570 | 1.580 | 1.500 | 1.510 | 1.510 | 279,400 |
| 2024-10-29 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 116,300 |
| 2024-10-28 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 138,400 |
| 2024-10-25 | 1.620 | 1.620 | 1.580 | 1.610 | 1.610 | 53,300 |
| 2024-10-24 | 1.610 | 1.630 | 1.590 | 1.600 | 1.600 | 56,100 |
| 2024-10-23 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 127,400 |
| 2024-10-22 | 1.640 | 1.650 | 1.600 | 1.630 | 1.630 | 144,300 |
| 2024-10-21 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 66,000 |
| 2024-10-18 | 1.650 | 1.700 | 1.640 | 1.670 | 1.670 | 174,700 |
| 2024-10-17 | 1.650 | 1.650 | 1.610 | 1.640 | 1.640 | 52,000 |
| 2024-10-16 | 1.690 | 1.690 | 1.620 | 1.630 | 1.630 | 367,200 |
| 2024-10-15 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 20,100 |
| 2024-10-11 | 1.650 | 1.690 | 1.650 | 1.680 | 1.680 | 87,800 |
| 2024-10-10 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 34,600 |
| 2024-10-09 | 1.650 | 1.690 | 1.640 | 1.680 | 1.680 | 96,500 |
| 2024-10-08 | 1.650 | 1.660 | 1.640 | 1.640 | 1.640 | 56,200 |
| 2024-10-07 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 91,800 |
| 2024-10-04 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 142,600 |
| 2024-10-03 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 53,700 |
| 2024-10-02 | 1.670 | 1.690 | 1.640 | 1.650 | 1.650 | 156,000 |
| 2024-10-01 | 1.680 | 1.690 | 1.630 | 1.670 | 1.670 | 260,100 |
| 2024-09-30 | 1.700 | 1.700 | 1.600 | 1.610 | 1.610 | 85,600 |
| 2024-09-27 | 1.680 | 1.720 | 1.680 | 1.710 | 1.710 | 137,300 |
| 2024-09-26 | 1.720 | 1.730 | 1.660 | 1.670 | 1.670 | 235,900 |
| 2024-09-25 | 1.750 | 1.750 | 1.670 | 1.710 | 1.710 | 149,300 |
| 2024-09-24 | 1.720 | 1.760 | 1.710 | 1.730 | 1.730 | 121,300 |
| 2024-09-23 | 1.690 | 1.720 | 1.690 | 1.710 | 1.710 | 144,100 |
| 2024-09-20 | 1.740 | 1.740 | 1.670 | 1.690 | 1.690 | 198,500 |
| 2024-09-19 | 1.680 | 1.720 | 1.670 | 1.700 | 1.700 | 165,700 |
| 2024-09-18 | 1.590 | 1.660 | 1.590 | 1.650 | 1.650 | 105,800 |
| 2024-09-17 | 1.590 | 1.630 | 1.590 | 1.610 | 1.610 | 37,700 |
| 2024-09-16 | 1.550 | 1.620 | 1.530 | 1.600 | 1.600 | 86,700 |
| 2024-09-13 | 1.550 | 1.570 | 1.530 | 1.550 | 1.550 | 57,200 |
| 2024-09-12 | 1.550 | 1.560 | 1.500 | 1.540 | 1.540 | 261,700 |
| 2024-09-11 | 1.520 | 1.560 | 1.520 | 1.550 | 1.550 | 12,500 |
| 2024-09-10 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 38,700 |
| 2024-09-09 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 278,500 |
| 2024-09-06 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 99,100 |
| 2024-09-05 | 1.570 | 1.570 | 1.530 | 1.560 | 1.560 | 87,300 |
| 2024-09-04 | 1.540 | 1.580 | 1.520 | 1.560 | 1.560 | 61,100 |
| 2024-09-03 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 72,900 |
| 2024-08-30 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 59,700 |
| 2024-08-29 | 1.530 | 1.540 | 1.510 | 1.540 | 1.540 | 69,500 |
| 2024-08-28 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 45,000 |
| 2024-08-27 | 1.510 | 1.550 | 1.500 | 1.530 | 1.530 | 21,300 |
| 2024-08-26 | 1.520 | 1.540 | 1.510 | 1.540 | 1.540 | 88,900 |
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.