Western Copper and Gold Corporation (WRN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.6900 | 1.6900 | 1.5300 | 1.5700 | 1.5700 | 555,600 |
| 24 June 2024 | 1.7000 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 117,200 |
| 21 June 2024 | 1.7200 | 1.7600 | 1.6600 | 1.7100 | 1.7100 | 189,300 |
| 20 June 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 103,900 |
| 19 June 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 29,300 |
| 18 June 2024 | 1.6800 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 39,300 |
| 17 June 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 119,000 |
| 14 June 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 29,800 |
| 13 June 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 53,400 |
| 12 June 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 234,900 |
| 11 June 2024 | 1.7400 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 168,800 |
| 10 June 2024 | 1.6500 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 145,000 |
| 07 June 2024 | 1.6700 | 1.6700 | 1.5600 | 1.5900 | 1.5900 | 467,100 |
| 06 June 2024 | 1.6700 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 147,600 |
| 05 June 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 198,700 |
| 04 June 2024 | 1.7300 | 1.7300 | 1.5900 | 1.6000 | 1.6000 | 416,900 |
| 03 June 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 137,300 |
| 31 May 2024 | 1.7900 | 1.8500 | 1.7400 | 1.8200 | 1.8200 | 270,900 |
| 30 May 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 568,500 |
| 29 May 2024 | 1.9200 | 1.9200 | 1.8300 | 1.8500 | 1.8500 | 195,800 |
| 28 May 2024 | 1.9300 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 291,700 |
| 27 May 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 58,300 |
| 24 May 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 77,700 |
| 23 May 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 129,500 |
| 22 May 2024 | 2.0200 | 2.0500 | 1.9600 | 1.9600 | 1.9600 | 148,900 |
| 21 May 2024 | 2.1100 | 2.1300 | 2.0200 | 2.0500 | 2.0500 | 431,200 |
| 17 May 2024 | 2.0400 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 647,600 |
| 16 May 2024 | 2.0600 | 2.0700 | 1.9900 | 1.9900 | 1.9900 | 242,100 |
| 15 May 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 554,800 |
| 14 May 2024 | 1.9900 | 2.1000 | 1.9800 | 2.0600 | 2.0600 | 755,000 |
| 13 May 2024 | 2.0100 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 261,500 |
| 10 May 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 256,100 |
| 09 May 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9900 | 1.9900 | 258,000 |
| 08 May 2024 | 2.0000 | 2.0200 | 1.9500 | 1.9600 | 1.9600 | 170,100 |
| 07 May 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 68,200 |
| 06 May 2024 | 2.0400 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 172,500 |
| 03 May 2024 | 2.0200 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 105,100 |
| 02 May 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 211,800 |
| 01 May 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 215,000 |
| 30 Apr 2024 | 2.0300 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 179,100 |
| 29 Apr 2024 | 2.1600 | 2.1700 | 2.0500 | 2.1100 | 2.1100 | 156,600 |
| 26 Apr 2024 | 1.9700 | 2.1900 | 1.9500 | 2.1500 | 2.1500 | 571,100 |
| 25 Apr 2024 | 1.9400 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 138,900 |
| 24 Apr 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 78,500 |
| 23 Apr 2024 | 1.9500 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 97,800 |
| 22 Apr 2024 | 1.9500 | 2.0100 | 1.9400 | 1.9900 | 1.9900 | 308,100 |
| 19 Apr 2024 | 1.9300 | 1.9900 | 1.9300 | 1.9600 | 1.9600 | 315,700 |
| 18 Apr 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9300 | 1.9300 | 124,000 |
| 17 Apr 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 223,500 |
| 16 Apr 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 390,000 |
| 15 Apr 2024 | 2.1000 | 2.1000 | 1.9400 | 1.9700 | 1.9700 | 120,700 |
| 12 Apr 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 364,000 |
| 11 Apr 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 171,900 |
| 10 Apr 2024 | 2.1500 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 212,400 |
| 09 Apr 2024 | 2.1000 | 2.2000 | 2.0900 | 2.1500 | 2.1500 | 204,100 |
| 08 Apr 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 25,200 |
| 05 Apr 2024 | 2.0400 | 2.1100 | 2.0300 | 2.0800 | 2.0800 | 69,700 |
| 04 Apr 2024 | 2.1200 | 2.1300 | 2.0400 | 2.0500 | 2.0500 | 153,900 |
| 03 Apr 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 83,200 |
| 02 Apr 2024 | 2.0600 | 2.1900 | 2.0600 | 2.1100 | 2.1100 | 158,300 |
| 01 Apr 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 59,100 |
| 28 Mar 2024 | 2.0500 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 101,300 |
| 27 Mar 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 74,700 |
| 26 Mar 2024 | 1.9900 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 159,100 |
| 25 Mar 2024 | 2.0500 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | 40,000 |
| 22 Mar 2024 | 2.0600 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 96,400 |
| 21 Mar 2024 | 2.1900 | 2.2000 | 2.0100 | 2.0500 | 2.0500 | 105,600 |
| 20 Mar 2024 | 2.0400 | 2.2400 | 2.0100 | 2.1500 | 2.1500 | 407,100 |
| 19 Mar 2024 | 2.0400 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 134,500 |
| 18 Mar 2024 | 2.0600 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 100,900 |
| 15 Mar 2024 | 2.0700 | 2.1500 | 2.0300 | 2.0400 | 2.0400 | 184,600 |
| 14 Mar 2024 | 2.0600 | 2.1100 | 1.9700 | 2.0500 | 2.0500 | 119,600 |
| 13 Mar 2024 | 1.8300 | 2.0800 | 1.8100 | 2.0300 | 2.0300 | 147,700 |
| 12 Mar 2024 | 1.8100 | 1.8600 | 1.7900 | 1.8300 | 1.8300 | 28,500 |
| 11 Mar 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 29,000 |
| 08 Mar 2024 | 1.8900 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 35,000 |
| 07 Mar 2024 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 12,900 |
| 06 Mar 2024 | 1.8900 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 39,100 |
| 05 Mar 2024 | 1.9400 | 1.9400 | 1.8600 | 1.8900 | 1.8900 | 53,100 |
| 04 Mar 2024 | 1.7700 | 1.9500 | 1.7600 | 1.9100 | 1.9100 | 130,600 |
| 01 Mar 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 66,100 |
| 29 Feb 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 64,900 |
| 28 Feb 2024 | 1.5700 | 1.7300 | 1.5600 | 1.7200 | 1.7200 | 92,100 |
| 27 Feb 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 20,600 |
| 26 Feb 2024 | 1.5300 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 89,400 |
| 23 Feb 2024 | 1.3100 | 1.5200 | 1.3100 | 1.5000 | 1.5000 | 105,200 |
| 22 Feb 2024 | 1.3700 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 65,500 |
| 21 Feb 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 58,900 |
| 20 Feb 2024 | 1.3500 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 90,400 |
| 16 Feb 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 32,100 |
| 15 Feb 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 30,800 |
| 14 Feb 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 98,000 |
| 13 Feb 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 83,200 |
| 12 Feb 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 65,600 |
| 09 Feb 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 21,600 |
| 08 Feb 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 11,300 |
| 07 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 51,200 |
| 06 Feb 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 25,400 |
| 05 Feb 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 9,500 |
| 02 Feb 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 137,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.